玉晶光 (3406)-第一金-台南券商分點個股進出

台股 » 個股 » 玉晶光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

玉晶光

(3406)

可現股當沖

股價
493.5
漲跌
▼3.5
漲幅
-0.70%
成交量
2,422張
產業
上市光電類股
1047人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

玉晶光 (3406)籌碼相關－第一金-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/09/27	2	494.25	0.1	495.50	493.50	1.9	2,191	0.08%
2024/09/26	2.1	491.31	2	500.48	497.00	0.1	2,180	0.00%
2024/09/25	0	0.00	2.3	485.52	488.50	-2.3	2,156	-0.11%
2024/09/23	1.3	477.58	0	0.00	478.00	1.3	2,172	0.06%
2024/09/20	3	493.83	3	486.00	484.50	0	2,207	0.00%
2024/09/19	0	0.00	1	490.00	490.50	-1	2,261	-0.04%
2024/09/18	1.3	472.04	0.1	476.33	467.00	1.2	2,292	0.05%
2024/09/16	0	485.50	0	0.00	486.00	0	2,294	0.00%
2024/09/12	0	0.00	1	484.50	486.50	-1	2,355	-0.04%
2024/09/11	1	480.55	0.4	481.00	480.00	0.6	2,386	0.03%
2024/09/10	3.2	494.22	3	480.00	477.00	0.2	2,451	0.01%
2024/09/09	0.3	504.66	12	502.42	495.50	-11.7	2,486	-0.47%
2024/09/06	1.3	525.64	1	518.00	516.00	0.3	2,515	0.01%
2024/09/05	0	530.00	0	0.00	535.00	0	2,608	0.00%
2024/09/04	0.5	530.79	3	528.00	525.00	-2.6	2,619	-0.10%
2024/09/03	2.1	557.60	0	558.00	554.00	2	2,631	0.08%
2024/09/02	3	569.00	0.1	563.08	558.00	2.9	2,676	0.11%
2024/08/30	3	582.97	0.1	577.00	565.00	2.9	2,701	0.11%
2024/08/29	4.2	574.06	2.6	560.01	578.00	1.6	2,662	0.06%
2024/08/28	3	529.00	3	527.00	528.00	0	2,586	0.00%
2024/08/27	3.1	528.09	3	529.00	532.00	0.1	2,616	0.00%
2024/08/26	1	518.00	0	0.00	520.00	1	2,643	0.04%
2024/08/20	3.1	531.42	3.1	536.41	531.00	0	2,713	0.00%
2024/08/19	2	530.50	2	524.50	524.00	0	2,743	0.00%
2024/08/16	0.1	520.50	2	520.00	519.00	-1.9	2,766	-0.07%
2024/08/15	0	516.00	0	0.00	513.00	0	2,805	0.00%
2024/08/14	10.2	525.56	14	514.79	517.00	-3.8	2,839	-0.14%
2024/08/13	3.2	516.52	3	522.00	532.00	0.2	2,812	0.01%
2024/08/12	0	0.00	1	504.00	508.00	-1	2,820	-0.04%
2024/08/09	6	504.33	2	495.00	497.00	4	2,932	0.14%
2024/08/08	0	495.50	0	0.00	501.00	0	2,954	0.00%
2024/08/06	9	455.65	7	451.29	453.00	2	2,896	0.07%
2024/08/05	6.1	456.73	5	455.90	453.00	1.1	2,879	0.04%
2024/08/02	1	510.03	3	508.00	503.00	-2	2,851	-0.07%
2024/08/01	3	526.00	3.2	527.75	528.00	-0.2	2,846	-0.01%
2024/07/30	4	505.00	3	529.00	527.00	1	2,882	0.03%
2024/07/29	3	525.91	0	0.00	512.00	3	2,845	0.11%
2024/07/26	5.3	521.30	11	527.36	521.00	-5.7	2,835	-0.20%
2024/07/23	4	568.50	5	570.01	574.00	-1	2,810	-0.04%
2024/07/22	2.2	572.71	2	571.00	572.00	0.2	2,812	0.01%
2024/07/19	0.1	588.92	2	581.00	582.00	-1.9	2,797	-0.07%
2024/07/18	0.1	586.94	0.2	584.00	590.00	-0.1	2,789	0.00%
2024/07/17	0.1	603.13	0	0.00	605.00	0.1	2,766	0.00%
2024/07/16	1	612.93	0	0.00	612.00	1	2,735	0.04%
2024/07/15	0	607.00	0.1	609.00	609.00	-0.1	2,734	0.00%
2024/07/12	0	603.00	2	610.50	613.00	-2	2,708	-0.07%
2024/07/11	5.1	606.87	1	630.00	600.00	4.1	2,674	0.15%
2024/07/10	0	0.00	2	619.00	625.00	-2	2,638	-0.08%
2024/07/09	1.2	611.37	0	0.00	614.00	1.2	2,623	0.05%
2024/07/08	3	612.67	1	615.00	615.00	2	2,620	0.08%
2024/07/05	4	609.26	6.5	609.54	611.00	-2.5	2,592	-0.10%
2024/07/04	18	642.43	11	630.09	632.00	7	2,525	0.28%
2024/07/02	1	665.00	3	658.67	662.00	-2	2,459	-0.08%
2024/07/01	4.1	668.63	3	656.01	656.00	1.1	2,467	0.04%
2024/06/27	0.5	666.00	0	0.00	663.00	0.5	2,464	0.02%
2024/06/26	5.2	672.46	1	668.00	668.00	4.2	2,493	0.17%
2024/06/25	2	658.02	3.1	657.30	675.00	-1	2,485	-0.04%
2024/06/24	0	0.00	1.1	656.09	650.00	-1.1	2,487	-0.04%
2024/06/21	0	0.00	0	638.00	645.00	0	2,569	0.00%
2024/06/20	3	629.67	3	632.69	637.00	0	2,604	0.00%
2024/06/19	3	633.00	2	643.00	626.00	1	2,630	0.04%
2024/06/18	6	629.00	10	637.60	630.00	-4	2,680	-0.15%
2024/06/17	3.1	633.61	3.1	631.31	628.00	-0.1	2,777	0.00%
2024/06/14	3.1	616.76	6.4	619.88	630.00	-3.3	2,729	-0.12%
2024/06/13	2	592.00	1.2	594.73	599.00	0.8	2,678	0.03%
2024/06/12	2	591.97	2	591.50	591.00	0	2,641	0.00%
2024/06/11	0	0.00	0.1	543.00	545.00	-0.1	2,592	0.00%
2024/06/07	1	556.92	1	559.00	553.00	0	2,574	0.00%
2024/06/06	3	547.00	2	550.00	549.00	1	2,544	0.04%
2024/06/05	3	546.00	5.1	544.26	551.00	-2.1	2,502	-0.08%
2024/06/04	5	538.40	3	535.00	535.00	2	2,473	0.08%
2024/06/03	3	529.00	3	532.00	532.00	0	2,468	0.00%
2024/05/31	3	541.67	3	535.33	530.00	0	2,462	0.00%
2024/05/30	2	530.00	2	539.00	538.00	0	2,442	0.00%
2024/05/29	3	517.67	3	534.01	535.00	0	2,419	0.00%
2024/05/28	3	509.67	3	513.00	513.00	0	2,383	0.00%
2024/05/27	3.1	522.25	0	0.00	517.00	3.1	2,373	0.13%
2024/05/24	2	524.50	0	0.00	526.00	2	2,387	0.08%
2024/05/23	0	0.00	3	533.00	533.00	-3	2,436	-0.12%
2024/05/22	3.1	526.85	0.2	530.00	518.00	2.8	2,385	0.12%
2024/05/20	1	544.00	2	541.00	540.00	-1	2,324	-0.04%
2024/05/16	3	523.00	1	521.00	524.00	2	2,330	0.09%
2024/05/15	1	523.95	1.1	515.57	513.00	-0.1	2,304	0.00%
2024/05/14	0.2	486.22	1.2	479.43	488.50	-1.1	2,209	-0.05%
2024/05/09	1	462.44	1	458.00	451.50	0	2,189	0.00%
2024/05/03	2.2	456.31	0.1	458.00	460.00	2.1	2,173	0.09%
2024/05/02	0.1	439.50	0	0.00	437.50	0.1	2,155	0.00%
2024/04/30	0.2	442.53	1	431.00	441.00	-0.8	2,200	-0.04%
2024/04/29	2	436.25	1	437.00	435.00	1	2,240	0.04%
2024/04/24	0.1	432.50	0.2	428.63	433.50	-0.1	2,248	-0.01%
2024/04/22	0.2	416.50	0	0.00	415.00	0.2	2,293	0.01%
2024/04/19	1	417.67	1.1	426.83	424.00	-0.1	2,292	-0.01%
2024/04/18	0.1	447.00	0	0.00	442.00	0.1	2,298	0.00%
2024/04/17	0	0.00	0	451.00	447.50	0	2,302	0.00%
2024/04/16	1	436.63	1	443.00	442.00	0	2,295	0.00%
2024/04/15	0	0.00	0.1	470.00	458.50	-0.1	2,307	0.00%
2024/04/12	1	470.00	1	484.00	472.00	0	2,314	0.00%
2024/04/11	1.1	470.01	0	0.00	472.50	1.1	2,328	0.05%
2024/04/09	4.1	477.46	5	478.40	477.00	-0.9	2,356	-0.04%
2024/04/03	0	0.00	1	480.00	474.00	-1	2,345	-0.04%
2024/04/02	0	484.50	0	0.00	484.50	0	2,324	0.00%
2024/04/01	1	483.58	1	488.00	489.50	0	2,317	0.00%
2024/03/29	3	500.67	1	495.00	496.00	2	2,294	0.09%
2024/03/27	1	512.00	2	500.75	505.00	-1	2,234	-0.04%
2024/03/26	3	514.17	3.1	502.03	499.00	-0.1	2,166	0.00%
2024/03/25	1	484.50	0.1	494.00	493.00	1	2,049	0.05%
2024/03/22	0	0.00	0	473.50	482.50	0	2,013	0.00%
2024/03/21	1	478.50	1.2	470.29	476.00	-0.2	1,981	-0.01%
2024/03/20	1	447.00	1.1	464.83	462.50	-0.1	1,906	0.00%
2024/03/18	0	0.00	1.2	425.24	428.00	-1.2	1,948	-0.06%
2024/03/15	0	0.00	0.1	424.00	417.50	-0.1	1,956	-0.01%
2024/03/14	1	416.00	2	419.98	418.50	-1	1,927	-0.05%
2024/03/12	0	0.00	1	405.00	408.50	-1	1,846	-0.05%
2024/03/11	0.2	400.55	0	0.00	398.00	0.2	1,843	0.01%
2024/03/08	1	398.15	0	0.00	400.00	1	1,856	0.06%
2024/03/07	0	403.50	0	405.50	401.50	0	1,835	0.00%
2024/03/06	0	413.22	0	0.00	409.50	0	1,837	0.00%
2024/03/05	2	411.50	0	0.00	412.00	2	1,847	0.11%
2024/03/04	0	421.50	1	421.00	420.50	-1	1,858	-0.05%
2024/03/01	0.1	425.50	0	0.00	426.00	0.1	1,876	0.00%
2024/02/27	0	430.00	0.1	427.00	427.00	0	1,906	0.00%
2024/02/26	1	427.00	2.1	427.48	429.00	-1.1	1,939	-0.06%
2024/02/23	0.2	411.94	0	0.00	409.50	0.2	1,926	0.01%
2024/02/22	0	413.50	0	0.00	415.00	0	1,962	0.00%
2024/02/21	0	414.50	0	0.00	411.50	0	1,991	0.00%
2024/02/20	0	0.00	1	416.00	411.00	-1	1,988	-0.05%
2024/02/19	1.1	419.86	10	420.00	420.00	-8.9	1,947	-0.46%
2024/02/15	0	0.00	13	402.04	407.00	-13	1,964	-0.66%
2024/02/05	0	0.00	9	392.50	392.50	-9	1,947	-0.46%
2024/02/02	1	393.00	0.1	394.50	393.50	1	1,941	0.05%
2024/02/01	3.1	396.48	0	0.00	395.00	3.1	1,941	0.16%
2024/01/30	2	400.50	0	0.00	398.50	2	1,987	0.10%
2024/01/29	1	400.00	0	0.00	401.00	1	1,988	0.05%
2024/01/26	2	401.50	1	403.00	402.50	1	1,995	0.05%
2024/01/25	11	402.95	0	0.00	402.00	11	2,006	0.55%
2024/01/24	3	407.83	2	416.46	406.50	1	1,988	0.05%
2024/01/23	0	0.00	8.3	423.80	423.00	-8.3	1,957	-0.43%
2024/01/22	3	407.67	8.6	408.86	414.00	-5.6	1,903	-0.29%
2024/01/19	3	401.83	0	0.00	403.50	3	1,878	0.16%
2024/01/18	0	0.00	1	402.50	402.50	-1	1,875	-0.05%
2024/01/17	0.1	398.00	2	401.00	398.50	-2	1,874	-0.10%
2024/01/16	3	393.33	2	393.00	401.00	1	1,845	0.05%
2024/01/15	1	397.50	0	0.00	394.00	1	1,820	0.05%
2024/01/12	0	400.50	3	398.50	397.00	-3	1,819	-0.16%
2024/01/11	0.3	393.50	0	392.00	390.50	0.3	1,812	0.02%
2024/01/10	0	394.00	0	392.50	393.00	0	1,815	0.00%
2024/01/09	7	393.65	1	390.00	390.00	6	1,817	0.33%
2024/01/08	1.1	398.52	0	0.00	396.00	1.1	1,796	0.06%
2024/01/05	6.3	404.92	0	0.00	401.50	6.3	1,794	0.35%
2023/12/29	0	0.00	0.2	417.79	420.50	-0.2	1,771	-0.01%
2023/12/27	0.1	411.50	0	0.00	410.00	0.1	1,754	0.00%
2023/12/22	1	410.00	1	405.00	405.00	0	1,745	0.00%
2023/12/21	0.1	409.00	0	0.00	406.50	0.1	1,734	0.00%
2023/12/19	10.3	415.12	1	412.50	412.50	9.3	1,744	0.53%
2023/12/18	1	421.50	0.2	422.52	421.50	0.8	1,749	0.05%
2023/12/15	0	426.00	1.2	425.50	428.00	-1.2	1,753	-0.07%
2023/12/14	0	0.00	2.7	429.47	428.00	-2.7	1,762	-0.15%
2023/12/13	0	406.46	0.3	406.00	415.00	-0.3	1,682	-0.02%
2023/12/12	2	402.00	0	0.00	403.00	2	1,617	0.12%
2023/12/11	0	0.00	0.2	396.50	395.00	-0.2	1,603	-0.01%
2023/12/08	0	0.00	1	397.50	395.00	-1	1,616	-0.06%
2023/12/05	0.2	395.69	0	395.50	397.00	0.2	1,660	0.01%
2023/12/01	0.1	395.82	1	394.50	394.50	-0.9	1,663	-0.05%
2023/11/28	0.1	402.50	0	0.00	403.00	0.1	1,630	0.00%
2023/11/27	0.1	406.00	0	0.00	401.50	0.1	1,604	0.01%
2023/11/24	0	402.00	1	403.00	401.50	-1	1,579	-0.06%
2023/11/23	0	0.00	0.1	398.48	400.00	-0.1	1,582	-0.01%
2023/11/22	2.1	393.32	2	393.00	394.00	0.1	1,519	0.00%
2023/11/21	0	0.00	0.2	396.75	396.50	-0.2	1,473	-0.01%
2023/11/20	1	389.50	4	393.00	396.50	-3	1,436	-0.21%
2023/11/17	0	0.00	0	386.00	387.50	0	1,404	0.00%
2023/11/16	0	384.00	1	383.50	383.50	-1	1,399	-0.07%
2023/11/15	1	384.00	0	0.00	382.50	1	1,401	0.07%
2023/11/14	1.3	382.93	0	0.00	383.50	1.3	1,388	0.09%
2023/11/09	0	0.00	0.1	390.00	390.00	-0.1	1,360	-0.01%
2023/11/08	2.1	384.57	0	0.00	384.00	2.1	1,376	0.15%
2023/11/03	1	386.00	2	388.00	386.00	-1	1,348	-0.07%
2023/11/02	0	0.00	1	390.00	391.00	-1	1,371	-0.07%
2023/11/01	0	0.00	0.2	385.00	385.50	-0.2	1,382	-0.01%
2023/10/31	0	0.00	1	387.00	380.50	-1	1,423	-0.07%
2023/10/30	0	0.00	2	379.50	377.00	-2	1,450	-0.14%
2023/10/27	2	375.50	2	376.50	376.00	0	1,489	0.00%
2023/10/26	2.2	378.50	0	0.00	377.00	2.2	1,497	0.15%
2023/10/20	2	381.25	0	0.00	383.50	2	1,526	0.13%
2023/10/19	2	384.00	0.1	383.00	383.50	1.9	1,544	0.12%
2023/10/17	4	384.50	0	0.00	379.50	4	1,557	0.26%
2023/10/16	0	0.00	5	381.50	383.50	-5	1,571	-0.32%
2023/10/13	5	391.20	0	0.00	389.00	5	1,579	0.32%
2023/10/12	0	0.00	12	391.00	395.00	-12	1,585	-0.76%
2023/10/11	1	391.50	2.1	386.45	385.50	-1.1	1,611	-0.07%
2023/10/06	0	0.00	0.5	388.00	386.00	-0.5	1,618	-0.03%
2023/10/05	0	0.00	1.3	381.59	385.00	-1.3	1,644	-0.08%
2023/10/04	3	370.48	4	373.50	376.00	-1	1,682	-0.06%
2023/10/03	0	0.00	1	374.50	372.50	-1	1,789	-0.06%
2023/10/02	0.4	373.00	0	0.00	374.00	0.4	1,869	0.02%
2023/09/28	0.1	367.25	0	0.00	368.00	0.1	1,979	0.01%
2023/09/27	3	369.50	0	0.00	369.50	3	2,004	0.15%
2023/09/25	0	0.00	2	383.50	382.00	-2	2,033	-0.10%
2023/09/22	1.2	366.42	1	369.50	374.00	0.2	2,017	0.01%
2023/09/21	3.8	370.44	0.1	368.50	367.50	3.7	2,002	0.19%
2023/09/20	3.5	380.49	0	0.00	379.50	3.5	1,975	0.18%
2023/09/19	8	389.88	3	385.00	386.50	5	1,967	0.25%
2023/09/18	1	394.00	5.4	400.23	394.50	-4.4	1,956	-0.22%
2023/09/11	0	387.00	0	0.00	383.50	0	1,911	0.00%
2023/09/08	12	396.67	10	394.05	390.00	2	1,919	0.10%
2023/09/07	6	392.42	0	0.00	391.00	6	1,899	0.32%
2023/09/06	0	395.43	5.3	399.20	399.50	-5.3	1,905	-0.28%
2023/09/05	1	395.50	5.1	396.95	397.00	-4.1	1,946	-0.21%
2023/09/04	0	0.00	0.1	388.88	390.50	-0.1	1,942	-0.01%
2023/08/31	0	383.00	0	0.00	383.00	0	2,121	0.00%
2023/08/30	0	0.00	0.2	388.45	383.00	-0.2	2,230	-0.01%
2023/08/29	0	382.50	0	0.00	386.00	0	2,247	0.00%
2023/08/28	1	375.00	1	377.00	377.50	0	2,288	0.00%
2023/08/25	0	0.00	1	375.50	371.50	-1	2,319	-0.04%
2023/08/21	0	0.00	1	378.00	376.00	-1	2,435	-0.04%
2023/08/18	1	367.00	5.3	368.58	371.00	-4.3	2,436	-0.18%
2023/08/17	6	372.75	5	376.98	373.00	1	2,426	0.04%
2023/08/16	3	362.98	1	356.00	360.00	2	2,419	0.08%
2023/08/15	1	365.50	0	0.00	363.50	1	2,455	0.04%
2023/08/14	0.8	368.37	2.6	369.33	365.50	-1.8	2,485	-0.07%
2023/08/11	2	386.00	0	0.00	385.00	2	2,482	0.08%
2023/08/10	1	385.50	8	386.25	384.50	-7	2,540	-0.28%
2023/08/09	2	395.00	3	394.83	395.50	-1	2,530	-0.04%
2023/08/08	1.8	390.06	0	392.63	389.00	1.8	2,519	0.07%
2023/08/07	3.1	386.95	0	0.00	383.00	3.1	2,489	0.12%
2023/08/04	13.2	391.46	0	0.00	390.00	13.2	2,466	0.54%
2023/08/02	2	398.50	6.9	405.62	406.50	-4.9	2,430	-0.20%
2023/08/01	0	400.00	11	400.64	402.00	-11	2,387	-0.46%
2023/07/28	3	391.17	0	0.00	391.50	3	2,347	0.13%
2023/07/27	0.1	388.25	7.2	391.69	390.50	-7.2	2,354	-0.30%
2023/07/24	2.3	398.04	0	390.50	392.50	2.2	2,342	0.10%
2023/07/21	0.3	392.49	0.3	391.01	391.50	0	2,337	0.00%
2023/07/20	3.1	399.29	0	0.00	397.00	3.1	2,339	0.13%
2023/07/19	0	0.00	2	403.01	403.00	-2	2,321	-0.09%
2023/07/18	0.3	399.95	0	0.00	397.00	0.3	2,320	0.01%
2023/07/17	10.2	403.37	1	403.50	401.50	9.2	2,313	0.40%
2023/07/14	4.4	404.38	2	404.50	403.00	2.4	2,300	0.10%
2023/07/13	5.4	418.13	5	419.20	414.00	0.4	2,248	0.02%
2023/07/12	5.1	421.45	2.1	431.20	417.50	3.1	2,242	0.14%
2023/07/11	5.1	417.38	3.5	422.46	426.00	1.6	2,216	0.07%
2023/07/10	5.1	424.65	5	422.40	420.50	0.1	2,188	0.00%
2023/07/07	3	404.23	3	408.50	415.00	0	2,097	0.00%
2023/07/06	2.5	411.50	10.1	410.98	406.50	-7.6	2,017	-0.38%
2023/07/05	6.3	405.32	0.2	404.77	403.00	6.1	1,904	0.32%
2023/07/04	1	403.00	1.1	399.98	404.50	-0.1	1,877	-0.01%
2023/07/03	0	0.00	3	400.50	399.50	-3	1,871	-0.16%
2023/06/30	0	0.00	1	395.00	396.00	-1	1,887	-0.05%
2023/06/29	1	397.50	0	0.00	397.00	1	1,897	0.05%
2023/06/28	0	0.00	1	395.50	395.50	-1	1,902	-0.05%
2023/06/27	0	398.75	1	402.50	394.50	-1	1,916	-0.05%
2023/06/26	1	389.50	2.4	400.66	399.50	-1.4	1,925	-0.07%
2023/06/21	2.1	390.53	0	0.00	389.50	2.1	1,964	0.11%
2023/06/20	1	397.01	1	396.50	394.50	0	1,976	0.00%
2023/06/19	1	395.50	3	398.00	398.50	-2	1,988	-0.10%
2023/06/16	3	399.67	2.3	399.61	397.50	0.7	1,993	0.04%
2023/06/15	2.1	398.31	1	397.50	397.50	1.1	1,975	0.06%
2023/06/14	2	400.50	0	0.00	401.00	2	1,967	0.10%
2023/06/13	0	0.00	0	400.00	397.00	0	1,969	0.00%
2023/06/12	1	401.00	0	0.00	398.50	1	1,987	0.05%
2023/06/09	1.4	398.22	1.6	398.96	399.00	-0.3	1,979	-0.01%
2023/06/08	1	389.50	1	387.00	387.50	0	1,948	0.00%
2023/06/07	0	0.00	0.5	392.00	389.50	-0.5	1,958	-0.03%
2023/06/06	11.5	398.34	10	387.80	388.00	1.5	1,946	0.08%
2023/06/05	24	419.71	24.2	416.93	421.50	-0.2	1,844	-0.01%
2023/06/02	1.1	405.97	1.3	401.53	400.50	-0.1	1,810	-0.01%
2023/06/01	6.1	413.54	5	412.68	406.00	1.1	1,913	0.06%
2023/05/31	0	405.00	4	411.00	408.00	-4	1,902	-0.21%
2023/05/30	8	406.19	9.1	407.86	408.50	-1.1	1,888	-0.06%
2023/05/29	8	398.63	5.5	400.01	400.00	2.5	1,833	0.14%
2023/05/26	1.1	390.29	0	0.00	389.00	1.1	1,804	0.06%
2023/05/25	3	396.00	4	395.63	396.00	-1	1,827	-0.05%
2023/05/24	0.1	394.00	1	391.00	393.50	-0.9	1,845	-0.05%
2023/05/23	3	391.50	3	392.83	393.50	0	1,897	0.00%
2023/05/22	3	387.00	3	390.00	390.00	0	1,895	0.00%
2023/05/19	2.1	392.91	1.1	399.91	390.00	1	1,890	0.05%
2023/05/18	0	0.00	2.4	398.35	399.50	-2.4	1,861	-0.13%
2023/05/17	0.1	396.50	0.7	394.85	393.50	-0.5	1,872	-0.03%
2023/05/16	0	0.00	3.3	398.26	394.00	-3.3	1,903	-0.17%
2023/05/09	1	378.50	0.1	380.00	378.50	1	1,885	0.05%
2023/05/08	0.1	384.00	0.1	385.00	383.00	0	1,887	0.00%
2023/05/05	4	379.88	3	381.50	381.50	1	1,897	0.05%
2023/05/04	4	379.38	4	378.00	378.00	0	1,919	0.00%
2023/05/02	0	0.00	1	373.50	378.00	-1	1,956	-0.05%
2023/04/28	3.1	373.97	3	370.00	370.50	0.1	1,973	0.01%
2023/04/27	2	368.25	8	370.38	368.00	-6	1,987	-0.30%
2023/04/26	4	356.25	4	358.25	361.50	0	1,996	0.00%
2023/04/25	0	360.00	0.1	358.50	356.00	-0.1	2,046	0.00%
2023/04/24	1.1	367.05	2	371.25	371.00	-0.9	2,037	-0.04%
2023/04/21	8	379.75	7	374.57	371.00	1	2,062	0.05%
2023/04/20	6	387.00	6	382.00	382.00	0	2,080	0.00%
2023/04/19	0	0.00	1	392.00	387.50	-1	2,118	-0.05%
2023/04/18	3	395.50	3.1	390.18	390.00	-0.1	2,174	0.00%
2023/04/17	6	389.42	3.1	393.09	393.00	2.9	2,183	0.13%
2023/04/14	1	392.00	3	389.83	389.00	-2	2,211	-0.09%
2023/04/13	7	393.21	7.2	394.61	390.00	-0.2	2,213	-0.01%
2023/04/12	3	393.00	7	390.43	392.50	-4	2,204	-0.18%
2023/04/11	2.2	383.73	1	383.50	383.00	1.2	2,215	0.05%
2023/04/10	4	383.63	3	381.50	381.50	1	2,251	0.04%
2023/04/07	2	382.50	0	387.00	381.50	2	2,253	0.09%
2023/04/06	0	381.57	0	0.00	386.00	0	2,246	0.00%
2023/03/31	0.1	386.63	0	0.00	385.50	0.1	2,234	0.00%
2023/03/30	2	395.00	0	0.00	394.00	2	2,210	0.09%
2023/03/29	0	0.00	2	387.75	391.00	-2	2,226	-0.09%
2023/03/28	0	0.00	1	384.50	385.00	-1	2,255	-0.04%
2023/03/27	8	392.50	6	388.33	388.00	2	2,311	0.09%
2023/03/24	5	406.80	3.2	395.66	395.00	1.8	2,310	0.08%
2023/03/23	1	402.50	1.1	401.91	403.00	-0.1	2,254	0.00%
2023/03/22	3.3	399.37	3	396.67	395.50	0.3	2,258	0.01%
2023/03/21	2	396.25	1	396.50	395.50	1	2,256	0.04%
2023/03/17	1.1	392.77	1	392.00	393.00	0.1	2,298	0.00%
2023/03/16	1.1	385.41	0	0.00	383.00	1.1	2,315	0.05%
2023/03/15	5	395.38	3	393.50	392.00	2	2,336	0.09%
2023/03/14	2	388.00	2	387.50	387.50	0	2,326	0.00%
2023/03/13	0.1	382.73	0	0.00	387.50	0.1	2,341	0.01%
2023/03/10	4.2	395.63	7	387.93	389.00	-2.8	2,342	-0.12%
2023/03/09	6	404.26	4	401.13	400.50	2	2,365	0.09%
2023/03/08	1.2	408.54	6.1	405.42	403.50	-4.9	2,406	-0.21%
2023/03/07	8.1	423.33	10	419.40	416.00	-1.9	2,376	-0.08%
2023/03/06	5	421.84	6.4	421.94	420.50	-1.3	2,325	-0.06%
2023/03/03	6.1	403.42	6	404.50	402.50	0.1	2,236	0.00%
2023/03/02	3	397.50	3	399.50	399.50	0	2,249	0.00%
2023/03/01	2	391.50	2	394.50	394.50	0	2,397	0.00%
2023/02/24	5	394.60	4	389.00	389.00	1	2,430	0.04%
2023/02/23	2	396.00	0	0.00	393.00	2	2,465	0.08%
2023/02/22	5.1	388.58	4	391.38	391.00	1.1	2,505	0.04%
2023/02/21	2	395.75	1	399.50	394.50	1	2,647	0.04%
2023/02/17	0.1	389.92	0	0.00	387.50	0.1	2,797	0.00%
2023/02/16	6.3	391.33	7.1	391.80	391.50	-0.8	2,863	-0.03%
2023/02/15	7	386.29	8.2	390.96	392.00	-1.2	2,959	-0.04%
2023/02/14	4	379.00	3.2	384.09	388.00	0.8	2,976	0.03%
2023/02/13	0.1	371.96	1	373.50	370.50	-0.9	2,951	-0.03%
2023/02/10	3	375.99	3	372.50	372.50	0	3,003	0.00%
2023/02/09	4.1	377.21	4	374.00	374.00	0.1	3,046	0.00%
2023/02/08	1	382.00	2	382.50	381.00	-1	3,101	-0.03%
2023/02/07	4	375.50	5	377.00	377.00	-1	3,120	-0.03%
2023/02/03	9.5	377.17	10	378.90	378.00	-0.5	3,189	-0.02%
2023/02/02	6	376.25	6	380.00	380.00	0	3,248	0.00%
2023/02/01	4	368.25	4.2	371.67	374.00	-0.2	3,330	-0.01%
2023/01/31	2	363.50	2	362.75	365.50	0	3,341	0.00%
2023/01/30	2.1	356.19	3	357.83	360.00	-0.9	3,372	-0.03%
2023/01/16	0	0.00	0	343.00	348.50	0	3,383	0.00%
2023/01/13	5.2	340.38	5	340.80	342.50	0.2	3,417	0.01%
2023/01/12	4	355.63	3	349.50	349.50	1	3,416	0.03%
2023/01/11	1	355.00	0	0.00	354.50	1	3,453	0.03%
2023/01/10	4	355.00	2	352.75	352.50	2	3,495	0.06%
2023/01/09	4	354.00	4	360.22	360.50	0	3,543	0.00%
2023/01/06	5.1	348.25	5	351.30	350.50	0.1	3,579	0.00%
2023/01/05	3	362.00	4	363.13	364.50	-1	3,575	-0.03%
2023/01/04	4	353.38	3	357.00	360.00	1	3,612	0.03%
2023/01/03	3	336.00	3	342.00	349.00	0	3,617	0.00%
2022/12/30	7.1	344.52	7	335.50	335.50	0.1	3,666	0.00%
2022/12/29	1	334.06	2	339.75	343.50	-1	3,710	-0.03%
2022/12/28	13.1	356.59	12	348.88	346.00	1.1	3,750	0.03%
2022/12/26	0.1	364.18	0	0.00	363.50	0.1	3,826	0.00%
2022/12/23	0	360.00	0	0.00	364.00	0	3,959	0.00%
2022/12/22	1	371.00	0	0.00	366.50	1	4,089	0.02%
2022/12/21	7.2	367.21	7	366.00	366.00	0.2	4,201	0.00%
2022/12/20	4.1	370.13	5	369.60	367.00	-0.9	4,226	-0.02%
2022/12/19	8.1	354.21	8	361.25	376.00	0.1	4,268	0.00%
2022/12/16	1.2	375.40	1	372.00	372.00	0.2	4,244	0.01%
2022/12/15	3.1	384.19	4	385.00	384.50	-0.9	4,252	-0.02%
2022/12/14	2	378.26	1.1	376.95	383.50	0.9	4,272	0.02%
2022/12/12	0	366.50	13	370.23	374.00	-13	4,279	-0.30%
2022/12/09	10.2	374.86	9	366.56	366.50	1.2	4,289	0.03%
2022/12/08	14.5	378.61	9	375.00	375.00	5.5	4,302	0.13%
2022/12/07	9	386.56	9	385.44	383.00	0	4,320	0.00%
2022/12/06	8	398.50	8	398.13	394.50	0	4,334	0.00%
2022/12/05	4	406.50	2	402.50	402.00	2	4,359	0.05%
2022/12/02	3	402.33	3	403.33	403.50	0	4,529	0.00%
2022/12/01	1	400.00	3	401.00	400.50	-2	4,611	-0.04%
2022/11/30	8.1	396.88	5	396.70	393.50	3.1	4,754	0.07%
2022/11/29	2	391.25	2	393.25	394.50	0	4,806	0.00%
2022/11/28	5	388.80	4	395.38	395.50	1	4,914	0.02%
2022/11/25	2	400.00	4	391.50	391.50	-2	5,037	-0.04%
2022/11/24	10.1	403.59	8	400.75	400.50	2.1	5,143	0.04%
2022/11/23	10	405.05	9	407.44	398.50	1	5,217	0.02%
2022/11/22	6	388.67	10	392.65	395.00	-4	5,094	-0.08%
2022/11/21	5	389.80	6	389.83	388.00	-1	5,134	-0.02%
2022/11/18	12	390.63	6	389.42	387.00	6	5,114	0.12%
2022/11/17	6	375.50	7.1	381.92	392.50	-1.1	5,053	-0.02%
2022/11/16	7	371.36	8	371.13	371.00	-1	4,898	-0.02%
2022/11/15	6	361.50	6	362.75	370.50	0	4,830	0.00%
2022/11/14	5	347.20	5	352.70	353.00	0	4,741	0.00%
2022/11/11	13	341.62	6	345.58	341.00	7	4,703	0.15%
2022/11/10	5	326.10	9	328.61	330.00	-4	4,640	-0.09%
2022/11/09	1	327.50	2	327.25	327.50	-1	4,641	-0.02%
2022/11/08	7	325.21	5	320.00	320.50	2	4,736	0.04%
2022/11/07	8	321.88	7	323.79	322.50	1	4,727	0.02%
2022/11/04	3	310.00	4	319.25	322.50	-1	4,780	-0.02%
2022/11/03	2	303.00	2	305.50	310.50	0	4,830	0.00%
2022/11/02	1	305.50	3	308.33	307.00	-2	4,823	-0.04%
2022/11/01	1	305.00	0	306.50	302.00	1	4,853	0.02%
2022/10/31	3	301.17	11	299.55	300.50	-8	4,858	-0.16%
2022/10/28	11	288.09	12	284.58	284.00	-1	4,819	-0.02%
2022/10/27	1	299.00	1	296.00	299.00	0	4,754	0.00%
2022/10/26	13	290.50	12	292.04	288.00	1	4,755	0.02%
2022/10/25	2	294.00	2	296.50	292.00	0	4,730	0.00%
2022/10/24	1	300.50	2	300.50	297.00	-1	4,778	-0.02%
2022/10/21	3	296.83	1	298.50	292.00	2	4,874	0.04%
2022/10/20	6	305.58	2	301.00	301.00	4	4,859	0.08%
2022/10/19	7	314.71	8	314.75	311.00	-1	4,832	-0.02%
2022/10/18	10	319.25	6	320.83	316.00	4	4,816	0.08%
2022/10/17	11	313.32	11	315.18	316.50	0	4,800	0.00%
2022/10/14	10	336.40	6	339.08	328.50	4	4,769	0.08%
2022/10/13	7	343.21	7	328.93	324.50	0	4,763	0.00%
2022/10/12	4	345.63	4	346.75	343.00	0	4,748	0.00%
2022/10/11	3	350.83	4	349.25	343.00	-1	4,774	-0.02%
2022/10/07	8.3	366.18	5	365.10	363.00	3.3	4,848	0.07%
2022/10/06	10	361.60	11	366.59	369.50	-1	4,826	-0.02%
2022/10/05	5	360.90	5	366.40	363.00	0	4,806	0.00%
2022/10/04	4	340.00	8	346.25	352.50	-4	4,766	-0.08%
2022/10/03	5	336.40	1	334.00	334.00	4	4,749	0.08%
2022/09/30	11	329.23	16	331.50	345.50	-5	4,790	-0.10%
2022/09/29	6	353.83	5	350.80	347.00	1	4,738	0.02%
2022/09/28	6	371.00	4	366.00	360.00	2	4,660	0.04%
2022/09/27	7	396.79	7	399.43	399.50	0	4,596	0.00%
2022/09/26	8	415.55	6	401.50	399.00	2	4,564	0.04%
2022/09/23	7	425.86	6	425.58	425.50	1	4,521	0.02%
2022/09/22	6.1	419.82	6	425.50	425.50	0.1	4,490	0.00%
2022/09/21	4	420.63	4	424.37	425.00	0	4,488	0.00%
2022/09/20	2	421.75	2.1	418.33	418.00	-0.1	4,471	0.00%
2022/09/19	7	420.71	8	415.31	414.50	-1	4,464	-0.02%
2022/09/16	5	429.60	3	430.17	425.00	2	4,449	0.04%
2022/09/15	4	428.25	4	433.88	429.00	0	4,463	0.00%
2022/09/14	5	418.80	7	422.50	425.00	-2	4,477	-0.04%
2022/09/13	6	437.16	6.1	433.10	430.50	0	4,437	0.00%
2022/09/12	3.1	447.56	4.2	444.05	439.00	-1.2	4,397	-0.03%
2022/09/08	20	448.70	17.1	439.41	439.00	2.9	4,366	0.07%
2022/09/07	7.1	447.13	7	447.79	451.50	0.1	4,188	0.00%
2022/09/06	6	452.33	5.2	455.50	442.00	0.8	4,099	0.02%
2022/09/05	18	445.38	17	434.26	440.00	1	3,934	0.03%
2022/09/02	7	448.79	9	452.17	451.00	-2	3,830	-0.05%
2022/09/01	15	444.87	13	447.69	440.50	2	3,708	0.05%
2022/08/31	9	437.17	9	439.78	449.00	0	3,572	0.00%
2022/08/30	10.1	423.56	15	427.40	434.50	-4.9	3,433	-0.14%
2022/08/29	6	411.58	6	411.33	410.00	0	3,315	0.00%
2022/08/26	3	419.67	8.1	423.40	426.50	-5.1	3,317	-0.15%
2022/08/25	5.1	408.10	3	406.83	405.00	2.1	3,240	0.06%
2022/08/24	8	408.94	11	404.50	403.00	-3	3,243	-0.09%
2022/08/23	3	407.00	2	407.75	407.50	1	3,270	0.03%
2022/08/22	3	410.33	3	406.83	406.00	0	3,281	0.00%
2022/08/19	4	422.00	4	416.13	415.50	0	3,282	0.00%
2022/08/18	8	414.81	7.2	417.51	422.00	0.9	3,260	0.03%
2022/08/17	5.2	409.04	6	413.17	414.50	-0.9	3,237	-0.03%
2022/08/16	9	415.61	9	412.06	408.50	0	3,186	0.00%
2022/08/15	16.1	428.20	10.1	424.72	423.00	6	3,131	0.19%
2022/08/12	13	425.04	11	422.36	420.00	2	3,020	0.07%
2022/08/11	13	423.15	12	426.00	427.00	1	2,985	0.03%
2022/08/10	3	390.33	6	398.92	414.00	-3	2,884	-0.10%
2022/08/09	8	389.88	8	392.13	391.00	0	2,791	0.00%
2022/08/08	10	394.95	9	392.56	391.00	1	2,779	0.04%
2022/08/05	3	385.17	6	390.00	397.00	-3	2,725	-0.11%
2022/08/04	12	376.33	10	374.00	373.50	2	2,684	0.07%
2022/08/03	9	383.11	8	380.19	378.00	1	2,660	0.04%
2022/08/02	6	382.33	6	385.83	385.50	0	2,640	0.00%
2022/08/01	9.2	394.04	8	394.13	391.00	1.2	2,626	0.05%
2022/07/28	19.1	389.74	22.1	388.11	389.50	-3	2,563	-0.12%
2022/07/27	7	402.79	6	405.92	402.00	1	2,441	0.04%
2022/07/26	3	418.99	3	408.67	406.50	0	2,408	0.00%
2022/07/25	0	0.00	0	418.50	418.00	0	2,403	0.00%
2022/07/22	3.1	426.80	1	422.13	412.50	2	2,385	0.09%
2022/07/21	6	426.50	7	431.64	434.50	-1	2,349	-0.04%
2022/07/20	3	439.83	6	435.67	429.00	-3	2,299	-0.13%
2022/07/19	12.1	443.24	11	440.05	439.00	1.1	2,235	0.05%
2022/07/18	6	447.08	6	449.33	450.50	0	2,207	0.00%
2022/07/15	13	429.42	8.1	430.88	446.00	4.9	2,127	0.23%
2022/07/14	1	406.00	1	413.50	420.00	0	2,000	0.00%
2022/07/13	0	0.00	3	413.33	407.00	-3	1,953	-0.15%
2022/07/12	4	396.88	1	394.50	403.00	3	1,911	0.16%
2022/07/11	8	403.75	10	404.30	402.00	-2	1,893	-0.11%
2022/07/08	11	403.82	9	410.33	408.00	2	1,853	0.11%
2022/07/07	6	381.92	6	383.26	400.00	0	1,756	0.00%
2022/07/06	9	368.56	10	372.90	370.00	-1	1,676	-0.06%
2022/07/05	4	360.13	4	364.25	368.00	0	1,628	0.00%
2022/07/04	1	344.50	1	343.50	345.00	0	1,595	0.00%
2022/07/01	6	357.50	6	342.83	342.50	0	1,590	0.00%
2022/06/30	2	356.50	1	366.50	366.50	1	1,566	0.06%
2022/06/29	2	344.00	3	355.67	363.00	-1	1,553	-0.06%
2022/06/28	10	351.65	10	348.35	348.50	0	1,542	0.00%
2022/06/27	0	0.00	2	363.00	362.50	-2	1,559	-0.13%
2022/06/24	0	0.00	0	354.00	350.50	0	1,559	0.00%
2022/06/23	4	348.37	8	345.19	346.00	-4	1,553	-0.26%
2022/06/22	11	366.68	5	358.00	356.50	6	1,513	0.40%
2022/06/21	1	391.00	0	0.00	396.00	1	1,455	0.07%
2022/06/20	3	390.83	3	383.00	378.00	0	1,456	0.00%
2022/06/17	3	397.83	4	392.50	391.00	-1	1,446	-0.07%
2022/06/16	0	0.00	1	417.50	401.50	-1	1,430	-0.07%
2022/06/15	0	0.00	3	412.00	406.50	-3	1,416	-0.21%
2022/06/14	5	405.70	2	404.50	404.50	3	1,421	0.21%
2022/06/13	2	409.00	4	409.38	409.00	-2	1,409	-0.14%
2022/06/10	1	408.16	1	416.00	417.50	0	1,415	0.00%
2022/06/09	1.1	411.45	1	415.50	415.50	0.1	1,409	0.01%
2022/06/08	1	422.00	1	415.00	415.00	0	1,403	0.00%
2022/06/07	3	418.17	3	418.00	418.00	0	1,396	0.00%
2022/06/06	2	417.84	3	425.67	422.00	-1	1,385	-0.07%
2022/06/02	3	409.83	3	415.33	415.50	0	1,364	0.00%
2022/06/01	4	411.50	22.2	413.88	413.00	-18.2	1,382	-1.32%
2022/05/31	22	415.34	2.1	403.73	415.50	19.9	1,361	1.46%
2022/05/27	2	382.50	2	379.25	382.50	0	1,301	0.00%
2022/05/26	1	370.00	1	369.50	369.50	0	1,288	0.00%
2022/05/25	0	0.00	4	362.38	370.50	-4	1,288	-0.31%
2022/05/24	3	359.33	6	361.67	355.00	-3	1,293	-0.23%
2022/05/23	9	362.67	17	366.82	362.50	-8	1,299	-0.62%
2022/05/20	15	360.97	15	364.40	360.50	0	1,312	0.00%
2022/05/19	2	350.25	1	354.50	357.50	1	1,301	0.08%
2022/05/18	4	355.13	1	356.50	356.50	3	1,296	0.23%
2022/05/17	2.1	335.85	12	348.67	352.50	-10	1,293	-0.77%
2022/05/16	5	345.10	3	341.33	335.50	2	1,286	0.16%
2022/05/13	6	351.50	3	349.17	348.00	3	1,277	0.23%
2022/05/12	5	358.40	1	357.00	351.00	4	1,279	0.31%
2022/05/11	5	351.60	6	352.17	352.00	-1	1,272	-0.08%
2022/05/10	1	343.00	1	351.00	353.00	0	1,281	0.00%
2022/05/09	3	347.00	2	352.50	345.50	1	1,268	0.08%
2022/05/06	2	367.25	1	369.00	364.00	1	1,246	0.08%
2022/05/05	4	381.88	5	383.20	384.00	-1	1,236	-0.08%
2022/05/04	4	381.88	2	382.50	382.50	2	1,241	0.16%
2022/05/03	1	381.50	2	383.75	383.50	-1	1,292	-0.08%
2022/04/29	21.2	384.22	15	385.20	379.00	6.2	1,324	0.47%
2022/04/28	5	385.00	5	388.20	384.00	0	1,326	0.00%
2022/04/27	5	379.00	10	386.20	393.50	-5	1,333	-0.37%
2022/04/26	2	389.25	1	392.00	393.50	1	1,341	0.07%
2022/04/25	3	382.50	0	0.00	384.00	3	1,386	0.22%
2022/04/22	3	406.67	0	0.00	401.00	3	1,405	0.21%
2022/04/21	6	417.83	0	0.00	417.50	6	1,460	0.41%
2022/04/20	2	420.50	1	419.00	417.00	1	1,490	0.07%
2022/04/19	0	0.00	2	420.50	419.50	-2	1,515	-0.13%
2022/04/18	2	417.50	3	414.50	413.50	-1	1,544	-0.06%
2022/04/15	2	432.75	6	429.58	418.00	-4	1,573	-0.25%
2022/04/14	3	453.00	0	0.00	449.00	3	1,673	0.18%
2022/04/11	2	442.75	2	444.00	444.00	0	1,947	0.00%
2022/04/08	4	452.50	3	445.33	449.50	1	1,981	0.05%
2022/04/07	2	452.50	2	440.00	437.00	0	1,970	0.00%
2022/04/06	2	445.00	2	450.00	450.00	0	1,978	0.00%
2022/04/01	1	448.00	1	450.00	450.00	0	1,974	0.00%
2022/03/30	0	0.00	1.3	453.83	461.50	-1.3	1,979	-0.07%
2022/03/29	2	424.25	3	429.67	430.50	-1	1,956	-0.05%
2022/03/28	1	421.50	0	0.00	424.50	1	1,994	0.05%
2022/03/25	2	441.00	1	438.00	438.00	1	2,054	0.05%
2022/03/24	1	438.00	1	447.50	447.50	0	2,061	0.00%
2022/03/23	0	441.00	1	438.00	443.50	-1	2,078	-0.05%
2022/03/22	3	430.50	1	432.50	432.50	2	2,080	0.10%
2022/03/21	0	441.00	1	439.50	438.50	-1	2,089	-0.05%
2022/03/17	0	0.00	8	432.00	435.50	-8	2,147	-0.37%
2022/03/16	3	410.83	4	413.13	413.00	-1	2,158	-0.05%
2022/03/15	0.3	410.00	1	408.00	406.50	-0.8	2,229	-0.03%
2022/03/14	2	428.00	0	0.00	422.50	2	2,280	0.09%
2022/03/11	2	425.00	2	427.00	425.00	0	2,311	0.00%
2022/03/09	1	419.00	1	422.00	421.50	0	2,370	0.00%
2022/03/08	3	424.50	0	0.00	416.00	3	2,454	0.12%
2022/03/07	2	424.75	2	429.00	431.00	0	2,497	0.00%
2022/03/04	4	448.88	1	452.00	442.50	3	2,601	0.12%
2022/03/03	2	455.75	0	0.00	455.00	2	2,700	0.07%
2022/03/02	3	452.50	3	455.33	459.00	0	2,770	0.00%
2022/02/25	1	443.00	8	452.38	455.00	-7	2,852	-0.25%
2022/02/24	3	441.00	1	438.00	438.50	2	2,928	0.07%
2022/02/23	5	458.40	3	457.67	458.00	2	3,056	0.07%
2022/02/22	3.2	464.31	1	472.50	460.50	2.2	3,168	0.07%
2022/02/21	1	476.50	0	0.00	477.00	1	3,262	0.03%
2022/02/18	1	480.00	0	0.00	481.00	1	3,290	0.03%
2022/02/16	1	494.00	0	0.00	492.00	1	3,387	0.03%
2022/02/15	0	0.00	1	478.50	486.50	-1	3,485	-0.03%
2022/02/14	4	477.75	3	476.00	476.00	1	3,492	0.03%
2022/02/11	3	484.42	4	487.38	494.00	-1	3,512	-0.03%
2022/02/10	1	495.00	0	0.00	484.00	1	3,520	0.03%
2022/02/09	1	485.23	1	493.00	494.00	0	3,514	0.00%
2022/02/08	0	0.00	2	481.75	485.00	-2	3,530	-0.06%
2022/02/07	1	469.00	1	474.00	475.00	0	3,553	0.00%
2022/01/26	3.1	472.48	2	472.25	470.00	1.1	3,567	0.03%
2022/01/25	8	482.19	7	473.50	473.50	1	3,635	0.03%
2022/01/24	0	0.00	1	475.00	488.50	-1	3,613	-0.03%
2022/01/21	5.1	474.27	3	467.00	467.00	2.1	3,609	0.06%
2022/01/20	0.1	485.00	0	0.00	484.50	0.1	3,627	0.00%
2022/01/18	2	488.25	1	487.00	487.00	1	3,766	0.03%
2022/01/17	1	496.00	1	496.00	496.00	0	3,733	0.00%
2022/01/14	1.1	496.32	1	500.00	500.00	0.1	3,714	0.00%
2022/01/13	1	534.00	4	530.50	528.00	-3	3,668	-0.08%
2022/01/12	2	543.00	1	554.00	540.00	1	3,662	0.03%
2022/01/11	3	552.33	2	549.00	549.00	1	3,663	0.03%
2022/01/10	1	533.00	3	552.33	560.00	-2	3,648	-0.05%
2022/01/07	7.1	559.72	3.1	577.87	542.00	4	3,628	0.11%
2022/01/06	4	570.24	2.1	571.05	584.00	1.9	3,520	0.05%
2022/01/05	3	561.00	2.1	566.20	572.00	0.9	3,458	0.02%
2022/01/04	2.1	552.57	4	557.75	559.00	-1.9	3,404	-0.06%
2022/01/03	3	543.67	3	540.00	548.00	0	3,414	0.00%
2021/12/30	1	525.00	1	529.00	529.00	0	3,407	0.00%
2021/12/29	2	529.50	0	0.00	524.00	2	3,440	0.06%
2021/12/28	0	0.00	1	537.00	538.00	-1	3,458	-0.03%
2021/12/27	1	540.00	0	542.00	539.00	1	3,509	0.03%
2021/12/24	2	545.00	2	551.00	545.00	0	3,558	0.00%
2021/12/23	0	0.00	0	547.00	544.00	0	3,564	0.00%
2021/12/22	7	550.43	7	551.14	544.00	0	3,621	0.00%
2021/12/21	3	539.33	4.1	538.92	556.00	-1.1	3,610	-0.03%
2021/12/20	2	529.50	4	533.50	531.00	-2	3,553	-0.06%
2021/12/17	5	530.80	3	536.00	529.00	2	3,565	0.06%
2021/12/16	0	0.00	0.1	541.95	537.00	-0.1	3,563	0.00%
2021/12/15	1	535.00	1	537.00	536.00	0	3,596	0.00%
2021/12/14	0	536.33	0	0.00	532.00	0	3,609	0.00%
2021/12/10	0	550.00	7	547.29	545.00	-7	3,659	-0.19%
2021/12/09	2	551.50	16.1	550.62	557.00	-14.1	3,635	-0.39%
2021/12/08	0.1	527.50	1	532.00	539.00	-0.9	3,561	-0.03%
2021/12/07	0	0.00	4	521.00	520.00	-4	3,513	-0.11%
2021/12/06	1	509.00	1	511.00	511.00	0	3,505	0.00%
2021/12/03	3	518.00	2	520.99	512.00	1	3,538	0.03%
2021/12/02	9	540.61	6	517.00	517.00	3	3,544	0.09%
2021/12/01	18	556.28	3	554.30	557.00	15	3,534	0.42%
2021/11/30	1.1	551.81	17	551.00	548.00	-16	3,521	-0.45%
2021/11/29	15	522.00	3.1	527.38	536.00	12	3,468	0.34%
2021/11/26	1	503.00	16.1	507.67	501.00	-15.1	3,450	-0.44%
2021/11/25	1	523.00	1	530.00	520.00	0	3,382	0.00%
2021/11/24	0.1	519.00	0	0.00	518.00	0.1	3,344	0.00%
2021/11/23	1	522.00	1	529.00	514.00	0	3,305	0.00%
2021/11/22	2	500.83	5.1	518.20	530.00	-3.1	3,247	-0.10%
2021/11/19	7	491.66	3.1	492.54	495.00	4	3,109	0.13%
2021/11/18	3	472.26	4.2	475.50	490.00	-1.2	3,002	-0.04%
2021/11/17	1	465.00	1	462.00	464.00	0	2,894	0.00%
2021/11/16	1	456.00	5.1	463.73	466.00	-4.1	2,881	-0.14%
2021/11/15	12.1	457.49	4	461.74	455.50	8.1	2,862	0.28%
2021/11/12	11	448.45	9.1	441.74	448.00	1.9	2,833	0.07%
2021/11/11	3.1	421.75	0	0.00	418.50	3.1	2,747	0.11%
2021/11/10	3.1	428.08	1	429.50	429.50	2.1	2,767	0.07%
2021/11/09	1	419.00	0	0.00	420.50	1	2,768	0.04%
2021/11/08	3	422.33	2	421.25	419.00	1	2,850	0.04%
2021/11/05	1	421.50	0	0.00	421.50	1	2,861	0.03%
2021/11/04	1	429.00	18.1	421.48	416.50	-17.1	2,873	-0.60%
2021/11/03	1	436.50	0	0.00	426.00	1	2,861	0.03%
2021/11/02	1	448.00	1	434.00	434.00	0	2,841	0.00%
2021/11/01	18	432.50	2	435.00	444.50	16	2,769	0.58%
2021/10/29	0	435.00	0	0.00	427.50	0	2,741	0.00%
2021/10/28	1	438.50	0	0.00	427.00	1	2,712	0.04%
2021/10/27	2	423.25	4.1	435.97	440.00	-2.1	2,667	-0.08%
2021/10/26	4.1	405.37	6.2	407.47	420.00	-2.1	2,587	-0.08%
2021/10/25	1	391.50	0	0.00	393.00	1	2,500	0.04%
2021/10/22	5	389.40	2	387.00	388.00	3	2,517	0.12%
2021/10/21	1.1	392.36	1	400.00	391.00	0.1	2,518	0.00%
2021/10/20	0.1	392.95	0	0.00	391.50	0.1	2,501	0.00%
2021/10/19	0	0.00	1	402.00	399.00	-1	2,515	-0.04%
2021/10/18	2	386.50	3	383.67	381.50	-1	2,508	-0.04%
2021/10/15	3	386.00	4	387.00	384.00	-1	2,513	-0.04%
2021/10/14	3	383.17	0	0.00	384.50	3	2,529	0.12%
2021/10/13	5	386.40	3	380.50	380.50	2	2,536	0.08%
2021/10/12	1	375.50	3	380.50	392.00	-2	2,520	-0.08%
2021/10/08	7	400.07	3	386.00	386.00	4	2,490	0.16%
2021/10/07	2	405.50	3	408.50	413.00	-1	2,439	-0.04%
2021/10/06	1	391.00	3	397.50	398.00	-2	2,436	-0.08%
2021/10/05	5	380.90	4	385.50	389.00	1	2,429	0.04%
2021/10/01	4	401.50	8	402.00	387.50	-4	2,506	-0.16%
2021/09/30	0	410.00	0	0.00	412.00	0	2,476	0.00%
2021/09/29	5	412.00	4	404.75	404.50	1	2,493	0.04%
2021/09/28	4	440.38	34	431.90	431.00	-30	2,523	-1.19%
2021/09/27	2	454.50	3	458.17	454.00	-1	2,539	-0.04%
2021/09/24	3	452.83	2	454.75	454.00	1	2,564	0.04%
2021/09/23	4	451.00	2	446.50	446.50	2	2,583	0.08%
2021/09/22	1	448.50	5	450.70	452.50	-4	2,616	-0.15%
2021/09/17	4	452.75	3	454.50	464.50	1	2,630	0.04%
2021/09/16	1.1	467.59	0	451.50	450.00	1.1	2,773	0.04%
2021/09/15	8.1	471.81	3	467.33	460.00	5.1	2,780	0.18%
2021/09/14	4	500.50	4	493.00	490.00	0	2,754	0.00%
2021/09/13	0	0.00	2	507.00	500.00	-2	2,774	-0.07%
2021/09/10	3.1	498.35	3	500.33	504.00	0.1	2,808	0.00%
2021/09/09	3	501.33	5	501.20	496.50	-2	2,819	-0.07%
2021/09/08	3	511.00	2	500.25	498.50	1	2,832	0.04%
2021/09/07	3	520.33	2	522.00	523.00	1	2,797	0.04%
2021/09/06	1.1	545.27	2.1	549.51	524.00	-1	2,768	-0.03%
2021/09/03	2	527.00	5	527.40	526.00	-3	2,718	-0.11%
2021/09/02	3	519.33	5	520.40	516.00	-2	2,713	-0.07%
2021/09/01	31	520.13	2	505.50	518.00	29	2,674	1.08%
2021/08/31	3	476.33	4	478.63	483.50	-1	2,670	-0.04%
2021/08/30	1	475.50	0	0.00	476.00	1	2,700	0.04%
2021/08/27	2	477.50	3	474.50	476.00	-1	2,725	-0.04%
2021/08/26	4	491.25	0	0.00	468.50	4	2,755	0.15%
2021/08/25	1	485.50	1	487.00	492.00	0	2,777	0.00%
2021/08/24	2	481.25	5	490.30	487.00	-3	2,862	-0.10%
2021/08/23	1	475.00	3	479.17	482.50	-2	2,880	-0.07%
2021/08/20	3	463.67	2	462.25	467.00	1	2,895	0.03%
2021/08/19	5	473.10	5	459.10	455.00	0	2,896	0.00%
2021/08/18	6	468.50	5	473.00	486.00	1	2,922	0.03%
2021/08/17	5	483.90	6	483.50	471.00	-1	2,958	-0.03%
2021/08/16	8	498.75	8	484.88	481.00	0	3,019	0.00%
2021/08/13	7	499.43	7	503.50	504.00	0	3,009	0.00%
2021/08/12	5	471.60	6.1	477.67	511.00	-1.1	3,027	-0.03%
2021/08/11	3	507.00	4	502.00	493.00	-1	2,977	-0.03%
2021/08/10	10	518.40	2	514.50	503.00	8	3,012	0.27%
2021/08/09	7	522.29	4	523.75	523.00	3	3,046	0.10%
2021/08/06	1	523.00	0	0.00	523.00	1	3,104	0.03%
2021/08/04	1	527.00	2	527.50	526.00	-1	3,227	-0.03%
2021/08/03	4	528.00	3	525.00	525.00	1	3,289	0.03%
2021/08/02	1	522.00	1	525.00	526.00	0	3,315	0.00%
2021/07/30	4	522.25	4	526.50	519.00	0	3,344	0.00%
2021/07/29	3	524.33	2	528.50	527.00	1	3,387	0.03%
2021/07/28	0.1	531.00	0	0.00	528.00	0.1	3,444	0.00%
2021/07/27	1	563.00	9	569.89	553.00	-8	3,497	-0.23%
2021/07/26	3	566.67	0	0.00	564.00	3	3,555	0.08%
2021/07/23	3	563.67	0	0.00	561.00	3	3,647	0.08%
2021/07/22	2	552.00	4	555.00	562.00	-2	3,753	-0.05%
2021/07/21	2	546.00	2	549.50	542.00	0	3,788	0.00%
2021/07/20	2.1	559.98	10.1	549.80	543.00	-8.1	3,916	-0.21%
2021/07/19	3	573.00	5	568.00	568.00	-2	3,916	-0.05%
2021/07/16	5.1	572.63	6.1	573.36	578.00	-1	3,927	-0.03%
2021/07/15	7	571.43	3	566.67	567.00	4	3,947	0.10%
2021/07/14	6.1	567.75	7	565.43	563.00	-0.9	3,947	-0.02%
2021/07/13	7	572.29	7	569.57	564.00	0	3,982	0.00%
2021/07/12	11	576.73	4	574.75	568.00	7	4,169	0.17%
2021/07/09	12	581.17	10	574.00	570.00	2	4,325	0.05%
2021/07/08	7.1	609.34	13.1	605.56	600.00	-6	4,275	-0.14%
2021/07/07	6.1	596.87	1	586.00	598.00	5.1	4,193	0.12%
2021/07/06	6	598.33	6	590.17	590.00	0	4,171	0.00%
2021/07/05	17	595.41	14.1	596.67	598.00	2.9	4,158	0.07%
2021/07/02	15	569.33	10.2	570.81	583.00	4.8	4,079	0.12%
2021/07/01	7	567.43	12	562.58	550.00	-5	4,034	-0.12%
2021/06/30	18	567.72	23	563.57	564.00	-5	4,017	-0.12%
2021/06/29	2	585.00	6.1	587.94	572.00	-4.1	3,991	-0.10%
2021/06/28	21	582.14	3	583.00	582.00	18	3,963	0.45%
2021/06/25	8.1	575.84	12.1	582.89	588.00	-4.1	3,942	-0.10%
2021/06/24	3.1	540.80	6	542.67	546.00	-3	3,807	-0.08%
2021/06/23	2	519.50	4	524.26	528.00	-2	3,744	-0.05%
2021/06/22	2	521.50	2.1	522.32	512.00	-0.1	3,715	0.00%
2021/06/21	4	517.50	6	522.83	522.00	-2	3,696	-0.05%
2021/06/18	2	524.50	2	522.00	520.00	0	3,660	0.00%
2021/06/17	1	510.00	3.1	517.23	527.00	-2.1	3,644	-0.06%
2021/06/16	2	518.00	0	0.00	506.00	2	3,617	0.06%
2021/06/15	2	522.50	2	523.00	521.00	0	3,607	0.00%
2021/06/11	5	517.61	1.1	515.09	514.00	3.9	3,603	0.11%
2021/06/10	2	514.00	2	517.99	520.00	0	3,583	0.00%
2021/06/09	2	509.50	2	505.02	505.00	0	3,547	0.00%
2021/06/08	1	510.00	0	0.00	513.00	1	3,537	0.03%
2021/06/07	2	492.00	7.1	494.16	497.00	-5.1	3,468	-0.15%
2021/06/04	1.1	484.18	2.2	491.91	492.50	-1.1	3,465	-0.03%
2021/06/03	7	497.50	2	488.75	488.50	5	3,490	0.14%
2021/06/02	3	491.50	3	494.67	493.00	0	3,465	0.00%
2021/06/01	0.1	489.50	4	485.75	486.00	-4	3,435	-0.12%
2021/05/31	7	459.86	1	455.50	467.00	6	3,376	0.18%
2021/05/28	1	463.50	0	0.00	458.00	1	3,384	0.03%
2021/05/27	3	461.34	3	460.83	460.50	0	3,390	0.00%
2021/05/26	5	460.30	6	465.08	465.50	-1	3,402	-0.03%
2021/05/25	4	457.75	3	455.83	455.00	1	3,388	0.03%
2021/05/24	4	431.13	4.1	432.57	442.50	-0.1	3,371	0.00%
2021/05/21	2	414.25	2	417.75	413.50	0	3,308	0.00%
2021/05/20	6	410.42	13	407.12	403.50	-7	3,343	-0.21%
2021/05/19	4	389.77	11	387.73	398.00	-7	3,409	-0.21%
2021/05/18	9.1	394.15	1	397.00	397.50	8.1	3,424	0.24%
2021/05/17	3	379.00	6	372.87	369.00	-3	3,416	-0.09%
2021/05/14	5.1	415.72	4	418.88	409.50	1.1	3,420	0.03%
2021/05/13	4	415.78	2	413.00	423.00	2	3,401	0.06%
2021/05/12	14.1	439.77	26.3	423.19	410.00	-12.2	3,509	-0.35%
2021/05/11	13	440.08	13.3	451.51	441.50	-0.3	3,460	-0.01%
2021/05/10	4	489.25	3	480.00	480.00	1	3,436	0.03%
2021/05/07	2	484.25	3	487.50	494.00	-1	3,442	-0.03%
2021/05/06	5	477.91	1	474.50	474.50	4	3,464	0.12%
2021/05/05	3	495.34	5	497.80	477.00	-2	3,451	-0.06%
2021/05/04	10	509.60	12	505.29	497.00	-2	3,442	-0.06%
2021/05/03	9	527.78	0.1	528.00	510.00	8.9	3,473	0.26%
2021/04/29	8	554.00	13.1	554.76	550.00	-5.1	3,543	-0.14%
2021/04/28	2.6	548.42	9	551.11	551.00	-6.4	3,500	-0.18%
2021/04/27	3	535.33	6	528.33	529.00	-3	3,428	-0.09%
2021/04/26	20	532.90	9	532.44	533.00	11	3,445	0.32%
2021/04/23	1	484.50	5	491.00	503.00	-4	3,376	-0.12%
2021/04/22	0	485.50	4	492.25	483.00	-4	3,441	-0.12%
2021/04/21	3	494.67	3	498.17	490.00	0	3,461	0.00%
2021/04/20	5	514.40	1	517.00	511.00	4	3,465	0.12%
2021/04/19	3	529.67	6	527.87	515.00	-3	3,530	-0.09%
2021/04/16	21.1	530.87	7	533.44	520.00	14.1	3,617	0.39%
2021/04/15	6.1	507.11	6.1	514.74	525.00	0	3,527	0.00%
2021/04/14	3	482.67	3	479.50	477.50	0	3,408	0.00%
2021/04/13	2	479.00	2	479.25	477.00	0	3,487	0.00%
2021/04/12	1	479.00	1	477.00	477.00	0	3,498	0.00%
2021/04/08	15	479.23	14	477.14	478.50	1	3,553	0.03%
2021/04/07	7	473.57	6	470.51	470.00	1	3,550	0.03%
2021/04/06	3	477.33	3	473.33	473.00	0	3,566	0.00%
2021/04/01	1	481.00	7	480.50	480.00	-6	3,569	-0.17%
2021/03/31	0	492.00	0	0.00	484.00	0	3,573	0.00%
2021/03/30	1	486.00	6	490.33	489.00	-5	3,573	-0.14%
2021/03/29	10	481.75	8.1	481.56	481.00	1.9	3,566	0.05%
2021/03/24	0	0.00	1	459.00	470.50	-1	3,682	-0.03%
2021/03/23	1	463.00	0	0.00	463.00	1	3,712	0.03%
2021/03/22	2	471.00	1	472.00	468.50	1	3,760	0.03%
2021/03/19	1	476.50	0	0.00	474.00	1	3,829	0.03%
2021/03/18	2	481.50	1	482.50	479.00	1	3,852	0.03%
2021/03/17	4	478.63	5.3	481.24	480.50	-1.3	3,930	-0.03%
2021/03/16	0	0.00	2.1	480.02	482.50	-2.1	3,939	-0.05%
2021/03/15	4	482.13	1	480.00	479.00	3	3,963	0.08%
2021/03/12	1	480.51	13	482.42	483.00	-12	4,019	-0.30%
2021/03/11	4	487.75	2	486.75	487.50	2	4,077	0.05%
2021/03/10	2	486.50	3	487.00	485.00	-1	4,117	-0.02%
2021/03/09	1	493.00	12	487.04	491.50	-11	4,166	-0.26%
2021/03/08	2	482.00	11	480.68	480.50	-9	4,184	-0.22%
2021/03/05	2	482.08	3	482.33	483.00	-1	4,272	-0.02%
2021/03/04	6.1	490.37	1	480.00	487.50	5.1	4,400	0.11%
2021/03/03	3	486.67	8	493.81	498.50	-5	4,661	-0.11%
2021/03/02	3	499.00	3	495.33	483.00	0	4,671	0.00%
2021/02/26	1	504.00	3	499.00	494.00	-2	4,696	-0.04%
2021/02/25	5	500.00	7	501.43	506.00	-2	4,756	-0.04%
2021/02/24	12	502.21	5.1	501.39	496.00	6.9	4,786	0.14%
2021/02/23	10.1	509.04	1	508.00	512.00	9.1	4,781	0.19%
2021/02/22	3.1	515.05	11	518.00	514.00	-7.9	4,818	-0.16%
2021/02/19	15.9	501.68	15	514.80	510.00	0.9	4,871	0.02%
2021/02/18	13	487.62	13	485.35	496.50	0	4,805	0.00%
2021/02/17	22	478.27	15	479.00	482.00	7	4,817	0.15%
2021/02/05	16.1	488.12	16	484.38	477.00	0.1	4,874	0.00%
2021/02/04	10	505.10	5	497.50	497.50	5	4,900	0.10%
2021/02/03	4	514.50	18	510.94	503.00	-14	4,883	-0.29%
2021/02/02	11.1	496.17	0	0.00	491.00	11.1	4,799	0.23%
2021/02/01	5	483.50	5	491.50	491.50	0	4,868	0.00%
2021/01/29	16	486.06	1	485.00	482.00	15	4,875	0.31%
2021/01/28	15	477.87	16.5	486.24	487.00	-1.5	4,882	-0.03%
2021/01/27	3	487.67	24	485.81	484.50	-21	4,888	-0.43%
2021/01/26	3	493.00	19	482.68	482.00	-16	4,894	-0.33%
2021/01/25	12.2	498.92	3.1	500.98	490.00	9.1	4,905	0.19%
2021/01/22	10	471.45	7.3	476.21	493.00	2.8	4,857	0.06%
2021/01/21	2	456.25	2	457.00	454.50	0	4,766	0.00%
2021/01/20	2	457.00	3	456.94	452.00	-1	4,759	-0.02%
2021/01/19	6.2	473.00	3	471.50	471.00	3.2	4,749	0.07%
2021/01/18	3	458.00	15	453.33	462.00	-12	4,773	-0.25%
2021/01/15	1.2	476.09	3.1	485.03	468.00	-2	4,790	-0.04%
2021/01/14	0	496.00	0	0.00	492.00	0	4,791	0.00%
2021/01/13	3	501.00	1.1	497.41	502.00	1.9	4,790	0.04%
2021/01/12	6	496.83	10	489.35	489.00	-4	4,789	-0.08%
2021/01/11	9	501.78	4.1	508.85	490.00	4.9	4,786	0.10%
2021/01/08	10	522.10	8	522.13	518.00	2	4,753	0.04%
2021/01/07	4	542.25	1	540.00	539.00	3	4,672	0.06%
2021/01/06	15	555.73	6	562.17	550.00	9	4,659	0.19%
2021/01/05	3	573.33	1	574.00	574.00	2	4,653	0.04%
2021/01/04	26	569.65	10	573.30	571.00	16	4,791	0.33%
2020/12/31	5	573.80	4	573.00	567.00	1	4,877	0.02%
2020/12/30	3	563.00	2	564.50	568.00	1	4,875	0.02%
2020/12/29	4	563.25	0	0.00	562.00	4	4,904	0.08%
2020/12/28	7	569.43	5.1	568.24	571.00	1.9	4,930	0.04%
2020/12/24	2	570.50	1	564.00	564.00	1	4,982	0.02%
2020/12/23	4	568.50	4	572.00	568.00	0	5,008	0.00%
2020/12/22	2	568.50	0	0.00	566.00	2	5,091	0.04%
2020/12/21	2.1	580.38	2	584.00	582.00	0.1	5,123	0.00%
2020/12/18	1	581.00	9	575.22	579.00	-8	5,128	-0.16%
2020/12/17	5	561.00	1	561.00	562.00	4	5,119	0.08%
2020/12/16	2	574.00	4	576.00	567.00	-2	5,197	-0.04%
2020/12/15	11.3	572.75	4	566.00	560.00	7.3	5,206	0.14%
2020/12/14	1	591.00	3	592.00	584.00	-2	5,224	-0.04%
2020/12/11	8.3	600.76	7	594.00	590.00	1.3	5,305	0.02%
2020/12/10	5	614.60	2	611.00	611.00	3	5,279	0.06%
2020/12/09	5	620.20	6	621.50	622.00	-1	5,346	-0.02%
2020/12/08	0	0.00	3	622.00	618.00	-3	5,412	-0.06%
2020/12/07	8	622.00	8	615.00	613.00	0	5,427	0.00%
2020/12/04	4	641.00	3	644.67	637.00	1	5,424	0.02%
2020/12/03	9	645.74	8	639.63	637.00	1	5,489	0.02%
2020/12/02	3.2	639.00	0	638.00	633.00	3.2	5,511	0.06%
2020/12/01	8.5	642.41	10	644.10	641.00	-1.5	5,553	-0.03%
2020/11/30	4.1	649.49	0	0.00	636.00	4.1	5,534	0.07%
2020/11/27	13.1	646.42	15.3	648.14	663.00	-2.2	5,516	-0.04%
2020/11/26	4	604.75	4	608.17	615.00	0	5,365	0.00%
2020/11/25	7	602.86	4	597.75	595.00	3	5,445	0.06%
2020/11/24	4	601.00	10	603.11	601.00	-6	5,497	-0.11%
2020/11/23	6	597.00	5	596.00	592.00	1	5,478	0.02%
2020/11/20	4	598.75	3	594.67	593.00	1	5,466	0.02%
2020/11/19	4	608.75	4	609.50	603.00	0	5,497	0.00%
2020/11/18	6	603.17	7	605.57	609.00	-1	5,527	-0.02%
2020/11/17	2	597.50	7	595.71	590.00	-5	5,517	-0.09%
2020/11/16	5.1	593.78	5.2	594.09	589.00	-0.1	5,637	0.00%
2020/11/13	11	589.00	6	589.67	591.00	5	5,691	0.09%
2020/11/12	8	576.50	12	578.42	583.00	-4	5,756	-0.07%
2020/11/11	2.4	578.92	6	577.17	578.00	-3.6	5,725	-0.06%
2020/11/10	5	588.00	2	588.50	579.00	3	5,836	0.05%
2020/11/09	1	585.00	5	591.80	598.00	-4	5,814	-0.07%
2020/11/06	5	573.60	4	570.50	569.00	1	5,792	0.02%
2020/11/05	2	576.50	5	578.80	576.00	-3	5,819	-0.05%
2020/11/04	3	572.00	0	0.00	577.00	3	5,941	0.05%
2020/11/03	1	553.00	1	559.00	565.00	0	6,090	0.00%
2020/11/02	1	549.00	0	0.00	546.00	1	6,177	0.02%
2020/10/30	13	571.23	11.2	565.20	561.00	1.8	6,202	0.03%
2020/10/29	1	573.00	0	0.00	581.00	1	6,258	0.02%
2020/10/28	5	584.20	1	590.98	586.00	4	6,293	0.06%
2020/10/27	1	586.00	3	590.00	594.00	-2	6,374	-0.03%
2020/10/26	5	589.80	6	590.50	585.00	-1	6,457	-0.02%
2020/10/23	7	581.29	7	581.43	587.00	0	6,507	0.00%
2020/10/22	4	567.75	7	565.57	575.00	-3	6,670	-0.04%
2020/10/21	3	556.33	4	557.75	555.00	-1	6,800	-0.01%
2020/10/20	20	546.95	21	542.57	550.00	-1	6,999	-0.01%
2020/10/19	5	547.20	6	546.50	551.00	-1	7,198	-0.01%
2020/10/16	14	555.75	10	555.70	535.00	4	7,283	0.06%
2020/10/15	6	569.33	7	568.29	567.00	-1	7,279	-0.01%
2020/10/14	6	572.00	9	574.33	568.00	-3	7,306	-0.04%
2020/10/13	20	570.90	20	566.05	569.00	0	7,319	0.00%
2020/10/12	7	580.70	0	0.00	569.00	7	7,342	0.10%
2020/10/08	11	610.27	8	616.00	606.00	3	7,296	0.04%
2020/10/07	3.1	590.65	3	595.00	599.00	0.1	7,291	0.00%
2020/10/06	3	590.67	5	593.60	590.00	-2	7,370	-0.03%
2020/10/05	5	589.60	4	591.00	586.00	1	7,537	0.01%
2020/09/30	5	581.40	2	582.50	586.00	3	7,649	0.04%
2020/09/29	2	585.50	4	589.75	586.00	-2	7,868	-0.03%
2020/09/28	7	585.00	6	587.00	581.00	1	7,979	0.01%
2020/09/25	17	583.53	16	577.13	579.00	1	8,058	0.01%
2020/09/24	12	594.08	12	596.42	584.00	0	8,127	0.00%
2020/09/23	3	615.65	5	613.00	610.00	-2	8,220	-0.02%
2020/09/22	2	608.50	2	608.50	611.00	0	8,420	0.00%
2020/09/21	3	622.31	4	621.75	615.00	-1	8,551	-0.01%
2020/09/18	1	609.00	3	604.00	608.00	-2	8,617	-0.02%
2020/09/17	3	603.97	2	615.50	598.00	1	8,841	0.01%
2020/09/16	8.1	600.17	9	609.22	613.00	-0.9	8,885	-0.01%
2020/09/14	1	588.00	1	599.00	597.00	0	9,134	0.00%
2020/09/11	10	578.00	10	570.30	585.00	0	9,156	0.00%
2020/09/10	2	581.00	2	574.00	566.00	0	9,256	0.00%
2020/09/09	3	569.67	2	570.00	576.00	1	9,527	0.01%
2020/09/08	6	583.83	6	583.00	581.00	0	9,557	0.00%
2020/09/07	20	579.50	19.1	575.10	571.00	0.9	9,562	0.01%
2020/09/04	6	591.83	7	586.43	592.00	-1	9,598	-0.01%
2020/09/03	6	617.82	4	614.75	609.00	2	9,594	0.02%
2020/09/02	13	618.15	11	612.73	620.00	2	9,637	0.02%
2020/09/01	23	582.39	25	573.32	598.00	-2	9,674	-0.02%
2020/08/31	20	589.45	16	592.75	572.00	4	9,660	0.04%
2020/08/28	5	617.00	6	609.33	601.00	-1	9,672	-0.01%
2020/08/27	11	634.45	13	634.77	634.00	-2	9,861	-0.02%
2020/08/26	8.1	628.64	7	625.29	626.00	1.1	10,059	0.01%
2020/08/25	10	628.60	9	635.78	634.00	1	10,124	0.01%
2020/08/24	21	622.90	22	616.95	629.00	-1	10,108	-0.01%
2020/08/21	4	608.50	6	615.33	613.00	-2	10,137	-0.02%
2020/08/20	20	596.70	14	612.00	593.00	6	10,083	0.06%
2020/08/19	11	626.82	13	633.08	640.00	-2	9,977	-0.02%
2020/08/18	21	635.10	18	637.50	617.00	3	9,929	0.03%
2020/08/17	7	667.43	7	667.14	665.00	0	9,841	0.00%
2020/08/14	11	674.73	14	667.57	677.00	-3	9,837	-0.03%
2020/08/13	2	658.00	2	663.50	650.00	0	9,788	0.00%
2020/08/12	10	654.20	10	654.10	656.00	0	9,829	0.00%
2020/08/11	16	655.38	14	659.93	652.00	2	9,880	0.02%
2020/08/10	11	665.64	12	661.83	662.00	-1	9,942	-0.01%
2020/08/07	3	654.00	0	0.00	661.00	3	9,921	0.03%
2020/08/06	7	694.43	8	688.38	682.00	-1	9,839	-0.01%
2020/08/05	7	694.70	6	689.33	686.00	1	9,838	0.01%
2020/08/04	9	682.22	9	687.78	693.00	0	9,891	0.00%
2020/08/03	7	675.14	7	667.57	667.00	0	9,925	0.00%
2020/07/31	10	667.80	13	671.08	678.00	-3	9,994	-0.03%
2020/07/30	20	673.80	20	671.10	668.00	0	9,963	0.00%
2020/07/29	14	670.07	15	665.93	679.00	-1	9,928	-0.01%
2020/07/28	24	678.42	24	677.67	667.00	0	9,888	0.00%
2020/07/27	19	653.00	13	658.69	669.00	6	9,824	0.06%
2020/07/24	12.1	664.83	15	649.53	630.00	-2.9	9,696	-0.03%
2020/07/23	21	700.29	17	686.47	679.00	4	9,550	0.04%
2020/07/22	12.1	763.32	8	749.25	715.00	4.1	9,418	0.04%
2020/07/21	1	776.00	4	775.75	779.00	-3	9,337	-0.03%
2020/07/20	11	734.73	10	743.00	740.00	1	9,347	0.01%
2020/07/17	9	752.67	10	729.70	725.00	-1	9,421	-0.01%
2020/07/16	4	750.50	5	754.20	760.00	-1	9,509	-0.01%
2020/07/15	3	766.33	3	773.67	756.00	0	9,495	0.00%
2020/07/14	8	782.38	11	784.91	781.00	-3	9,549	-0.03%
2020/07/13	7	784.57	4	790.75	777.00	3	9,517	0.03%
2020/07/10	7	785.00	5	771.80	773.00	2	9,473	0.02%
2020/07/09	9	820.22	6	819.00	818.00	3	9,323	0.03%
2020/07/08	17	797.82	13	801.31	804.00	4	9,208	0.04%
2020/07/07	10	768.10	10	762.20	761.00	0	9,005	0.00%
2020/07/06	3	752.00	6.1	756.53	760.00	-3.1	9,093	-0.03%
2020/07/03	7	755.29	8.1	747.43	741.00	-1.1	9,133	-0.01%
2020/07/02	11.1	751.10	9	755.67	753.00	2.1	9,191	0.02%
2020/07/01	8	732.63	7	722.14	733.00	1	9,239	0.01%
2020/06/30	5	692.20	6	697.67	700.00	-1	9,140	-0.01%
2020/06/29	15	676.80	8	675.88	677.00	7	9,160	0.08%
2020/06/24	6	670.83	12	672.00	690.00	-6	9,175	-0.07%
2020/06/23	6	639.00	4	638.00	639.00	2	9,166	0.02%
2020/06/22	12	632.83	10	636.00	630.00	2	9,280	0.02%
2020/06/19	8	639.50	7	650.00	627.00	1	9,347	0.01%
2020/06/18	13.1	614.43	16	617.56	620.00	-2.9	9,180	-0.03%
2020/06/17	18	617.72	16	615.94	612.00	2	9,294	0.02%
2020/06/16	10	609.00	10.1	611.36	627.00	-0.1	9,253	0.00%
2020/06/15	4	584.00	7	577.00	570.00	-3	9,157	-0.03%
2020/06/12	3	565.67	3	571.67	583.00	0	9,291	0.00%
2020/06/11	5	587.00	4	580.50	572.00	1	9,417	0.01%
2020/06/10	2	583.50	3	587.33	590.00	-1	9,442	-0.01%
2020/06/09	2	585.50	1	578.00	575.00	1	9,519	0.01%
2020/06/08	5.1	582.90	6	582.50	578.00	-0.9	9,576	-0.01%
2020/06/05	5	567.60	7	569.43	569.00	-2	9,508	-0.02%
2020/06/04	4	561.75	3	567.00	561.00	1	9,544	0.01%
2020/06/03	9	568.33	8	571.00	566.00	1	9,544	0.01%
2020/06/02	13	528.23	15.1	531.68	553.00	-2.1	9,336	-0.02%
2020/06/01	9	492.39	6	494.33	503.00	3	9,186	0.03%
2020/05/29	3	480.33	3	481.83	482.50	0	9,197	0.00%
2020/05/28	9	484.11	16	485.00	481.00	-7	9,267	-0.08%
2020/05/27	2	477.00	5	477.10	477.00	-3	9,336	-0.03%
2020/05/26	5	482.40	4	486.63	477.50	1	9,446	0.01%
2020/05/25	5	470.60	6	472.83	479.00	-1	9,547	-0.01%
2020/05/22	3	476.33	5	474.20	475.00	-2	9,620	-0.02%
2020/05/21	6	494.17	4	487.25	486.50	2	9,608	0.02%
2020/05/20	6.1	482.05	6	482.58	490.00	0.1	9,650	0.00%
2020/05/19	8	475.25	7	477.93	475.50	1	9,728	0.01%
2020/05/18	10	469.60	6	478.67	464.50	4	9,709	0.04%
2020/05/15	3	499.67	4	500.75	493.00	-1	9,652	-0.01%
2020/05/14	6	503.92	4	507.25	498.50	2	9,603	0.02%
2020/05/13	4	501.88	4	502.63	504.00	0	9,530	0.00%
2020/05/12	6	502.92	3	503.33	500.00	3	9,510	0.03%
2020/05/11	4	502.25	5	507.60	508.00	-1	9,533	-0.01%
2020/05/08	2	492.50	2	495.25	490.00	0	9,472	0.00%
2020/05/07	3	469.17	7	475.71	485.50	-4	9,440	-0.04%
2020/05/06	8	468.56	4	469.00	467.00	4	9,392	0.04%
2020/05/05	1	481.00	1	474.00	465.00	0	9,437	0.00%
2020/05/04	2	468.75	3	471.00	471.50	-1	9,433	-0.01%
2020/04/30	5	474.60	7	475.29	485.50	-2	9,440	-0.02%
2020/04/29	4	458.50	6	458.17	458.00	-2	9,384	-0.02%
2020/04/28	4	450.75	2	450.50	448.50	2	9,394	0.02%
2020/04/27	5	437.10	12	440.17	452.00	-7	9,447	-0.07%
2020/04/24	5	433.00	6	433.67	431.00	-1	9,442	-0.01%
2020/04/23	13	441.77	11	445.23	440.50	2	9,435	0.02%
2020/04/22	9	437.44	9	439.17	444.00	0	9,413	0.00%
2020/04/21	9	452.89	11	447.14	443.00	-2	9,355	-0.02%
2020/04/20	12	461.54	11	462.95	463.00	1	9,315	0.01%
2020/04/17	6	467.92	6	470.00	465.50	0	9,337	0.00%
2020/04/16	5	466.40	2	470.00	470.00	3	9,371	0.03%
2020/04/15	1	461.50	2	462.00	460.00	-1	9,472	-0.01%
2020/04/14	2	457.00	4	457.25	452.00	-2	9,522	-0.02%
2020/04/13	4	447.00	4	452.88	439.50	0	9,684	0.00%
2020/04/10	10	449.60	10	451.90	445.50	0	9,730	0.00%
2020/04/09	13	465.27	9	462.61	445.00	4	9,862	0.04%
2020/04/08	9	458.17	7	460.71	465.00	2	9,795	0.02%
2020/04/07	12	459.79	8	464.69	456.00	4	9,855	0.04%
2020/04/06	16	423.53	16	429.31	443.50	0	9,765	0.00%
2020/04/01	4	410.13	6	411.25	414.50	-2	9,592	-0.02%
2020/03/31	9	410.50	12	411.71	413.00	-3	9,512	-0.03%
2020/03/30	10	396.55	8	398.25	403.50	2	9,362	0.02%
2020/03/27	6	414.33	4	418.63	410.00	2	9,307	0.02%
2020/03/26	11	398.09	14	401.82	419.50	-3	9,148	-0.03%
2020/03/25	5	396.30	5	394.80	403.00	0	9,014	0.00%
2020/03/24	0	0.00	4	365.38	371.00	-4	9,013	-0.04%
2020/03/23	6	336.83	9	333.22	337.50	-3	9,182	-0.03%
2020/03/20	6	318.50	13	320.00	327.00	-7	9,121	-0.08%
2020/03/19	23	317.37	13	302.96	297.50	10	9,194	0.11%
2020/03/18	28	349.98	36.4	347.58	330.50	-8.4	9,186	-0.09%
2020/03/17	29	363.45	20	364.50	345.50	9	9,132	0.10%
2020/03/16	14.2	400.93	12	390.08	373.50	2.2	9,172	0.02%
2020/03/13	8	394.81	6	396.33	415.00	2	9,244	0.02%
2020/03/12	11	455.68	11	445.50	432.00	0	9,254	0.00%
2020/03/11	8	498.56	7.1	489.87	480.00	0.9	9,150	0.01%
2020/03/10	11	485.23	15	490.00	493.50	-4	9,218	-0.04%
2020/03/09	12.2	502.74	11	501.91	490.00	1.2	9,106	0.01%
2020/03/06	3	517.67	2	515.00	515.00	1	9,014	0.01%
2020/03/05	6	526.83	4	528.25	528.00	2	9,002	0.02%
2020/03/04	5	500.50	6	510.00	521.00	-1	8,965	-0.01%
2020/03/03	9	506.11	12	509.92	507.00	-3	8,905	-0.03%
2020/03/02	7	498.93	6	497.67	489.50	1	8,856	0.01%
2020/02/27	10	529.48	10	514.00	505.00	0	8,719	0.00%
2020/02/26	6	545.33	2	558.50	534.00	4	8,612	0.05%
2020/02/25	5	547.20	3	548.67	563.00	2	8,514	0.02%
2020/02/24	2	543.00	2	546.00	551.00	0	8,518	0.00%
2020/02/21	10	550.20	13	550.54	552.00	-3	8,550	-0.04%
2020/02/20	9	543.11	12	547.50	547.00	-3	8,498	-0.04%
2020/02/19	9.1	522.93	11	526.64	531.00	-2	8,398	-0.02%
2020/02/18	0	0.00	1.1	520.82	518.00	-1.1	8,380	-0.01%
2020/02/17	4	534.25	0	0.00	530.00	4	8,459	0.05%
2020/02/14	2	538.00	1	541.00	545.00	1	8,466	0.01%
2020/02/13	9	545.22	9	543.11	537.00	0	8,490	0.00%
2020/02/12	8	547.38	14	546.21	547.00	-6	8,550	-0.07%
2020/02/11	4	526.50	3	529.67	531.00	1	8,481	0.01%
2020/02/10	2.1	511.27	4	512.00	522.00	-2	8,516	-0.02%
2020/02/07	5.5	524.56	3	526.67	518.00	2.5	8,532	0.03%
2020/02/06	15.1	527.74	12	527.17	538.00	3.1	8,622	0.04%
2020/02/05	4	538.75	5	540.20	520.00	-1	8,553	-0.01%
2020/02/04	9	541.33	7	541.57	535.00	2	8,490	0.02%
2020/02/03	6	507.92	15	522.07	538.00	-9	8,476	-0.11%
2020/01/31	12	539.50	12	543.08	536.00	0	8,364	0.00%
2020/01/30	4	557.25	1	536.00	531.00	3	8,370	0.04%
2020/01/20	7	577.14	9	582.44	590.00	-2	8,304	-0.02%
2020/01/17	8	583.13	7	573.57	572.00	1	8,278	0.01%
2020/01/16	1	571.00	1	577.00	589.00	0	8,323	0.00%
2020/01/15	6	579.67	3.1	580.90	573.00	3	8,315	0.04%
2020/01/14	10.1	584.03	13	588.62	590.00	-3	8,322	-0.04%
2020/01/13	17	597.00	14	588.36	584.00	3	8,284	0.04%
2020/01/10	12	609.67	13.1	612.88	601.00	-1.1	8,273	-0.01%
2020/01/09	4	594.75	7.2	598.12	608.00	-3.2	8,201	-0.04%
2020/01/08	11.1	564.49	13	568.31	572.00	-2	8,170	-0.02%
2020/01/07	13	564.85	9	568.11	561.00	4	8,197	0.05%
2020/01/06	3	577.00	3	575.67	571.00	0	8,113	0.00%
2020/01/03	16	593.19	13	583.00	579.00	3	8,316	0.04%
2020/01/02	11	595.09	8	596.25	605.00	3	8,251	0.04%
2019/12/31	8	575.25	14	572.00	587.00	-6	8,285	-0.07%
2019/12/30	4	550.25	7	555.43	552.00	-3	8,230	-0.04%
2019/12/27	9	539.11	5	540.20	538.00	4	8,409	0.05%
2019/12/26	3	535.67	6	538.33	540.00	-3	8,795	-0.03%
2019/12/25	1	532.00	0	0.00	533.00	1	8,951	0.01%
2019/12/24	5	538.80	3	546.00	531.00	2	8,969	0.02%
2019/12/23	7	527.86	13	530.62	539.00	-6	8,897	-0.07%
2019/12/20	11	526.00	11.1	527.96	522.00	-0.1	8,849	0.00%
2019/12/19	18	535.50	12.1	529.38	526.00	5.9	8,823	0.07%
2019/12/18	14	532.07	17	531.18	537.00	-3	8,791	-0.03%
2019/12/17	11	520.18	8	517.63	519.00	3	8,616	0.03%
2019/12/16	6	509.50	7	513.57	522.00	-1	8,600	-0.01%
2019/12/13	6.1	489.69	18.1	489.83	497.50	-12	8,505	-0.14%
2019/12/12	9	477.50	9.1	479.98	479.50	-0.1	8,352	0.00%
2019/12/11	12	465.79	15.2	462.97	474.50	-3.2	8,276	-0.04%
2019/12/10	10	443.30	12	446.42	452.50	-2	8,191	-0.02%
2019/12/09	6	426.00	12	431.04	440.00	-6	8,232	-0.07%
2019/12/06	6	417.08	4	419.63	419.50	2	8,427	0.02%
2019/12/05	6	415.33	13	414.69	415.50	-7	8,534	-0.08%
2019/12/04	1	400.00	1	400.00	401.00	0	8,612	0.00%
2019/12/03	8	408.19	7	408.00	404.50	1	8,778	0.01%
2019/12/02	7	406.00	2.1	408.14	406.00	4.9	8,878	0.06%
2019/11/29	5	409.30	6.3	410.43	408.00	-1.3	8,957	-0.01%
2019/11/28	1	413.50	3	411.33	408.00	-2	8,974	-0.02%
2019/11/27	1	413.00	4	415.88	418.00	-3	9,088	-0.03%
2019/11/26	3	411.50	0	0.00	409.00	3	9,124	0.03%
2019/11/25	3	406.50	7	410.64	409.00	-4	9,288	-0.04%
2019/11/22	6	408.17	3	407.00	405.00	3	9,313	0.03%
2019/11/21	4	408.50	7	406.93	413.50	-3	9,357	-0.03%
2019/11/20	5	410.70	8	409.31	402.00	-3	9,295	-0.03%
2019/11/19	6	416.58	5	416.50	421.50	1	9,361	0.01%
2019/11/18	10	416.60	10	416.70	417.00	0	9,581	0.00%
2019/11/15	10	421.25	10	423.80	421.00	0	9,633	0.00%
2019/11/14	11	423.86	5	427.50	418.00	6	9,708	0.06%
2019/11/13	12	422.88	10	424.75	420.00	2	9,685	0.02%
2019/11/12	7	420.86	7	420.44	425.00	0	9,814	0.00%
2019/11/11	8	419.81	13	421.46	417.00	-5	9,980	-0.05%
2019/11/08	10	441.75	8	443.13	440.50	2	10,042	0.02%
2019/11/07	6	442.67	6	446.00	443.00	0	10,167	0.00%
2019/11/06	11	462.05	7	460.50	455.00	4	10,477	0.04%
2019/11/05	6	464.08	6	464.50	466.50	0	10,484	0.00%
2019/11/04	3	449.17	3	451.83	448.00	0	10,535	0.00%
2019/11/01	1	452.00	1	449.00	447.00	0	10,629	0.00%
2019/10/31	4	447.63	6	451.42	440.00	-2	10,851	-0.02%
2019/10/30	3	440.83	2	444.25	439.50	1	10,941	0.01%
2019/10/29	6	445.67	4	446.13	441.00	2	11,084	0.02%
2019/10/28	14	450.68	15	451.07	450.00	-1	11,166	-0.01%
2019/10/25	5	452.20	1.1	449.91	446.00	3.9	11,207	0.03%
2019/10/24	5.1	451.96	7	452.43	455.00	-1.9	11,237	-0.02%
2019/10/23	2	442.75	1	444.50	444.50	1	11,255	0.01%
2019/10/22	7	446.21	6	446.08	443.00	1	11,226	0.01%
2019/10/21	0	0.00	2	445.50	448.50	-2	11,230	-0.02%
2019/10/18	9	449.22	5	451.90	445.50	4	11,225	0.04%
2019/10/17	9	448.56	9	449.44	458.00	0	11,276	0.00%
2019/10/16	17	456.41	14	460.43	447.00	3	11,358	0.03%
2019/10/15	7	454.07	6	452.67	456.00	1	11,372	0.01%
2019/10/14	7	465.00	4	469.13	456.50	3	11,351	0.03%
2019/10/09	22	473.84	16	468.28	459.50	6	11,378	0.05%
2019/10/08	8	486.06	9	486.28	487.50	-1	11,335	-0.01%
2019/10/07	8	488.88	9	488.33	482.00	-1	11,456	-0.01%
2019/10/04	9	478.33	8	482.94	481.50	1	11,430	0.01%
2019/10/03	10	484.05	15	487.47	485.50	-5	11,549	-0.04%
2019/10/02	10	461.91	21.1	461.58	483.50	-11.1	11,389	-0.10%
2019/10/01	6.1	435.85	6	437.75	441.00	0.1	11,125	0.00%
2019/09/27	5	417.70	5	418.40	421.50	0	11,076	0.00%
2019/09/26	10	426.20	10	423.35	420.00	0	11,184	0.00%
2019/09/25	3	421.67	2	423.00	421.50	1	11,333	0.01%
2019/09/24	12	428.33	12	429.33	428.00	0	11,426	0.00%
2019/09/23	8	432.56	9	432.33	428.00	-1	11,580	-0.01%
2019/09/20	13	422.08	8	419.69	424.00	5	11,786	0.04%
2019/09/19	5	423.60	3	427.83	418.00	2	11,912	0.02%
2019/09/18	2	424.25	2	424.00	425.50	0	11,968	0.00%
2019/09/17	7	423.36	5	419.90	416.00	2	12,003	0.02%
2019/09/16	4	424.25	4	425.50	424.00	0	12,175	0.00%
2019/09/12	13	431.92	14	429.29	427.00	-1	12,253	-0.01%
2019/09/11	8	421.88	8	426.19	432.00	0	12,379	0.00%
2019/09/10	15	437.93	9	422.33	417.00	6	12,268	0.05%
2019/09/09	5	447.70	8	450.56	453.00	-3	12,079	-0.02%
2019/09/06	16	440.44	13	444.85	449.00	3	12,043	0.02%
2019/09/05	8	441.31	8	442.18	439.50	0	12,006	0.00%
2019/09/04	3	428.00	5	429.90	435.00	-2	12,055	-0.02%
2019/09/03	4	425.75	6	425.00	419.00	-2	12,273	-0.02%
2019/09/02	9	418.11	11	421.41	425.00	-2	12,332	-0.02%
2019/08/30	11	413.86	13	415.00	414.00	-2	12,454	-0.02%
2019/08/29	8	405.69	7	406.21	403.00	1	12,517	0.01%
2019/08/28	11	389.77	13	393.85	404.50	-2	12,637	-0.02%
2019/08/27	7	388.79	6	388.33	383.00	1	12,693	0.01%
2019/08/26	4	385.13	4	384.00	383.50	0	13,044	0.00%
2019/08/23	6	401.50	3	401.00	399.50	3	13,162	0.02%
2019/08/22	8	404.38	9	405.06	404.00	-1	13,306	-0.01%
2019/08/21	10	393.60	10	395.00	396.50	0	13,355	0.00%
2019/08/20	3	405.67	3	407.67	404.00	0	13,423	0.00%
2019/08/19	7	407.00	6	404.50	405.00	1	13,734	0.01%
2019/08/16	3	410.17	3	410.50	409.50	0	13,853	0.00%
2019/08/15	9	407.72	7	408.93	410.00	2	13,996	0.01%
2019/08/14	7	431.29	15	438.50	419.00	-8	14,092	-0.06%
2019/08/13	12	434.25	15	435.63	422.00	-3	14,105	-0.02%
2019/08/12	24	449.04	19	452.03	442.50	5	14,194	0.04%
2019/08/08	25	440.88	14	438.40	444.00	11	14,186	0.08%
2019/08/07	8	422.25	7	420.99	413.00	1	13,990	0.01%
2019/08/06	10	403.95	12	408.25	422.50	-2	14,126	-0.01%
2019/08/05	7	418.36	9	418.72	418.00	-2	14,113	-0.01%
2019/08/02	16	419.66	14	418.50	417.00	2	14,186	0.01%
2019/08/01	9	425.44	10	429.15	439.00	-1	14,170	-0.01%
2019/07/31	6	415.58	9	418.61	427.50	-3	14,146	-0.02%
2019/07/30	13	421.12	9	418.56	417.00	4	14,191	0.03%
2019/07/29	5.1	427.71	4	429.88	430.00	1.1	14,216	0.01%
2019/07/26	4	428.50	7	426.36	425.00	-3	14,306	-0.02%
2019/07/25	8	419.81	12	420.17	420.00	-4	14,297	-0.03%
2019/07/24	10	417.10	13	415.92	416.50	-3	14,255	-0.02%
2019/07/23	2	404.00	2	408.00	410.00	0	14,406	0.00%
2019/07/22	7	420.93	5	419.70	399.50	2	14,461	0.01%
2019/07/19	16	410.94	15	412.00	419.00	1	14,463	0.01%
2019/07/18	12	418.04	13	415.35	404.00	-1	14,359	-0.01%
2019/07/17	12	427.92	8	428.81	424.00	4	14,271	0.03%
2019/07/16	8	439.00	8	440.69	431.00	0	14,222	0.00%
2019/07/15	11	429.00	10	430.80	438.00	1	14,271	0.01%
2019/07/12	16	432.38	16	431.97	430.50	0	14,440	0.00%
2019/07/11	13	447.42	12	443.63	435.00	1	14,510	0.01%
2019/07/10	11	433.00	12	435.58	440.00	-1	14,392	-0.01%
2019/07/09	22	438.64	21	429.64	425.50	1	14,305	0.01%
2019/07/08	5	438.00	9	440.72	442.50	-4	14,198	-0.03%
2019/07/05	10	429.85	12	431.75	436.00	-2	14,144	-0.01%
2019/07/04	15	431.53	14	430.96	428.00	1	14,114	0.01%
2019/07/03	8	429.63	13	428.96	428.00	-5	14,084	-0.04%
2019/07/02	8	440.88	5	439.30	439.00	3	14,111	0.02%
2019/07/01	2	442.25	2	440.50	445.00	0	13,994	0.00%
2019/06/28	5	399.90	5	400.30	407.00	0	14,038	0.00%
2019/06/27	15	399.80	18	401.14	399.00	-3	14,040	-0.02%
2019/06/26	14	378.71	15	376.50	383.00	-1	13,818	-0.01%
2019/06/25	11	392.00	7	381.14	375.50	4	13,687	0.03%
2019/06/24	13	386.15	13	388.58	395.50	0	13,564	0.00%
2019/06/21	9	392.94	12	390.21	385.50	-3	13,535	-0.02%
2019/06/20	5	385.90	6	385.33	386.50	-1	13,384	-0.01%
2019/06/19	9	374.28	16	377.53	382.00	-7	13,304	-0.05%
2019/06/18	10	361.70	9	361.56	357.00	1	13,075	0.01%
2019/06/17	6	354.25	4	354.25	363.00	2	13,025	0.02%
2019/06/14	6	353.25	7	352.50	350.00	-1	12,957	-0.01%
2019/06/13	9	347.28	9	348.17	354.50	0	12,918	0.00%
2019/06/12	14	353.11	10	352.10	352.00	4	12,870	0.03%
2019/06/11	11	346.05	13	342.35	353.00	-2	12,828	-0.02%
2019/06/10	2	320.00	4	320.25	321.00	-2	12,610	-0.02%
2019/06/06	14	302.43	11	303.50	312.50	3	12,634	0.02%
2019/06/05	12	312.25	15	312.87	310.00	-3	12,544	-0.02%
2019/06/04	18	315.61	19	314.03	308.00	-1	12,469	-0.01%
2019/06/03	17	312.79	14	313.79	314.50	3	12,393	0.02%
2019/05/31	13	310.85	14	315.00	320.00	-1	12,296	-0.01%
2019/05/30	14	301.11	12	302.38	295.00	2	12,216	0.02%
2019/05/29	11	295.18	10	295.90	306.50	1	12,179	0.01%
2019/05/28	8	307.19	8	306.88	301.00	0	12,141	0.00%
2019/05/27	11	308.32	7	308.64	310.00	4	12,116	0.03%
2019/05/24	17	342.50	11	351.05	309.50	6	12,074	0.05%
2019/05/23	9	337.44	6	340.33	343.50	3	11,726	0.03%
2019/05/22	10	365.15	7	366.57	351.50	3	11,635	0.03%
2019/05/21	11	350.73	15	352.20	371.00	-4	11,701	-0.03%
2019/05/20	16	342.75	19	340.95	342.50	-3	11,708	-0.03%
2019/05/17	14	368.93	10	362.30	343.50	4	11,578	0.03%
2019/05/16	12	372.13	11	377.73	371.50	1	11,340	0.01%
2019/05/15	9	376.06	11	377.59	375.00	-2	11,183	-0.02%
2019/05/14	8	355.69	8.5	357.88	368.00	-0.5	11,043	0.00%
2019/05/13	15.5	374.23	13	373.77	360.00	2.5	10,827	0.02%
2019/05/10	21	397.31	20	394.95	392.50	1	10,680	0.01%
2019/05/09	10	402.50	7	402.79	395.00	3	10,605	0.03%
2019/05/08	8	412.19	7	411.21	416.50	1	10,432	0.01%
2019/05/07	10	415.55	13	416.54	418.50	-3	10,340	-0.03%
2019/05/06	12	420.00	8	415.69	399.00	4	10,218	0.04%
2019/05/03	7	412.07	8	408.06	432.50	-1	10,071	-0.01%
2019/05/02	2	398.50	3	400.17	395.50	-1	9,918	-0.01%
2019/04/30	6	399.08	4	399.50	395.50	2	9,967	0.02%
2019/04/29	2	393.75	4	393.88	401.00	-2	10,102	-0.02%
2019/04/26	5	394.90	3	396.33	388.50	2	10,081	0.02%
2019/04/25	9	418.72	12	414.67	410.50	-3	9,987	-0.03%
2019/04/24	4	425.00	3	429.00	415.00	1	9,953	0.01%
2019/04/23	10	425.65	8	426.88	415.00	2	9,934	0.02%
2019/04/22	3	464.83	3	450.50	423.00	0	9,873	0.00%
2019/04/19	8	472.69	7	476.93	470.00	1	9,900	0.01%
2019/04/18	8	487.31	8	491.81	480.00	0	9,813	0.00%
2019/04/17	4	481.38	6	482.17	493.00	-2	9,625	-0.02%
2019/04/16	2	443.00	3	444.83	448.50	-1	9,360	-0.01%
2019/04/15	0	0.00	1	444.50	442.50	-1	9,311	-0.01%
2019/04/12	5	442.70	5	443.00	433.50	0	9,320	0.00%
2019/04/11	6	438.00	5	441.10	436.00	1	9,236	0.01%
2019/04/10	6	447.67	6	446.58	442.00	0	9,196	0.00%
2019/04/09	6	440.42	6	440.58	453.00	0	9,104	0.00%
2019/04/08	7	433.43	6	434.33	435.00	1	9,014	0.01%
2019/04/03	5	405.60	4	407.88	408.50	1	8,854	0.01%
2019/04/02	8	404.94	8	405.50	409.00	0	8,873	0.00%
2019/04/01	7	390.93	11	392.09	396.50	-4	8,692	-0.05%
2019/03/29	1	360.00	2	360.50	360.50	-1	8,477	-0.01%
2019/03/28	3	331.00	3	333.83	328.00	0	8,490	0.00%
2019/03/27	1	344.00	2	339.00	336.00	-1	8,476	-0.01%
2019/03/26	10	338.65	12	336.38	342.00	-2	8,481	-0.02%
2019/03/25	3	325.67	3	327.50	325.00	0	8,393	0.00%
2019/03/22	8	345.75	4	345.00	338.00	4	8,321	0.05%
2019/03/21	6	347.58	6	345.58	348.50	0	8,258	0.00%
2019/03/20	3	352.00	3	350.50	344.00	0	8,210	0.00%
2019/03/19	4	350.50	5	346.00	353.00	-1	8,154	-0.01%
2019/03/18	5	354.90	7	354.93	345.00	-2	8,078	-0.02%
2019/03/15	10	351.05	10.1	351.71	353.00	-0.1	8,067	0.00%
2019/03/14	6	343.42	6	341.75	351.50	0	7,993	0.00%
2019/03/13	2	331.50	3	330.00	335.00	-1	7,894	-0.01%
2019/03/12	3	330.67	4	331.88	329.50	-1	7,842	-0.01%
2019/03/11	1	309.00	1	313.00	319.00	0	7,746	0.00%
2019/03/08	6	310.92	8	314.25	314.00	-2	7,795	-0.03%
2019/03/07	4	325.38	3	320.83	317.00	1	7,748	0.01%
2019/03/06	6	328.50	7	328.14	330.00	-1	7,777	-0.01%
2019/03/05	15.1	320.17	14	320.82	324.50	1.1	7,768	0.01%
2019/03/04	2	319.75	2	320.25	310.00	0	7,597	0.00%
2019/02/27	8	302.63	14	301.93	320.00	-6	7,506	-0.08%
2019/02/26	17	315.76	15	314.30	310.00	2	7,458	0.03%
2019/02/25	18	303.00	22	305.16	316.50	-4	7,531	-0.05%
2019/02/22	10	281.15	5	284.10	288.00	5	7,291	0.07%
2019/02/21	15	284.77	25	284.06	286.00	-10	7,272	-0.14%
2019/02/20	22	278.80	12	281.13	282.50	10	7,163	0.14%
2019/02/19	10	265.20	5	265.00	273.00	5	6,942	0.07%
2019/02/18	1	230.00	2	230.00	248.50	-1	6,742	-0.01%
2019/02/15	1	228.50	2	230.25	226.00	-1	6,734	-0.01%
2019/02/14	2	240.00	2	238.00	239.00	0	6,802	0.00%
2019/02/13	1	247.50	2.1	237.86	237.00	-1.1	6,941	-0.02%
2019/02/12	1	241.00	1	238.50	241.00	0	7,012	0.00%
2019/02/11	1	229.50	1	233.50	241.00	0	7,180	0.00%
2019/01/30	2	236.00	1	234.50	226.00	1	7,493	0.01%
2019/01/29	2	219.75	3	223.50	225.50	-1	7,628	-0.01%
2019/01/28	0	0.00	2	221.00	222.00	-2	7,698	-0.03%
2019/01/25	2	216.50	4	219.75	219.00	-2	7,921	-0.03%
2019/01/24	2	215.00	3	220.17	213.50	-1	7,971	-0.01%
2019/01/23	9	212.78	9	214.44	218.50	0	8,048	0.00%
2019/01/22	24	216.94	31	218.06	217.00	-7	8,133	-0.09%
2019/01/21	13	217.46	3.2	214.94	215.00	9.8	8,151	0.12%
2019/01/18	2	210.25	4.1	210.43	217.50	-2.1	8,066	-0.03%
2019/01/17	2	205.00	3	204.17	198.00	-1	8,045	-0.01%
2019/01/16	1	198.00	2	201.00	202.00	-1	8,166	-0.01%
2019/01/15	1.1	197.36	0	0.00	201.00	1.1	8,231	0.01%
2019/01/14	0	0.00	2	195.00	197.00	-2	8,349	-0.02%
2019/01/11	3	200.83	2	199.25	194.00	1	8,486	0.01%
2019/01/10	3	191.33	4	190.50	194.50	-1	8,483	-0.01%
2019/01/09	5.1	185.30	2	184.25	190.00	3.1	8,462	0.04%
2019/01/08	1	173.00	2	175.75	178.00	-1	8,422	-0.01%
2019/01/07	2	173.50	6	173.75	174.00	-4	8,440	-0.05%
2019/01/04	19	166.84	16	165.44	165.00	3	8,482	0.04%
2019/01/03	10	171.90	3	173.67	172.50	7	8,447	0.08%
2019/01/02	4	183.38	5	183.80	178.50	-1	8,528	-0.01%
2018/12/28	10	188.55	10	185.75	185.00	0	8,564	0.00%
2018/12/27	7	189.71	13	189.92	189.00	-6	8,665	-0.07%
2018/12/26	16	192.97	15	191.23	184.00	1	8,743	0.01%
2018/12/25	14	187.11	12	190.13	193.00	2	8,815	0.02%
2018/12/24	4	194.50	0	0.00	195.50	4	8,742	0.05%
2018/12/22	6	196.42	6	195.33	195.00	0	8,736	0.00%
2018/12/21	32	198.75	34	198.90	201.50	-2	8,795	-0.02%
2018/12/20	13	205.31	13	202.08	203.50	0	8,721	0.00%
2018/12/19	11	208.50	13	210.31	206.50	-2	8,732	-0.02%
2018/12/18	12	202.50	12	204.17	204.00	0	8,736	0.00%
2018/12/14	5	198.60	4	197.88	202.50	1	8,907	0.01%
2018/12/13	2	202.50	1	206.50	202.50	1	8,922	0.01%
2018/12/12	11	204.59	6	203.83	205.00	5	8,982	0.06%
2018/12/11	6	198.50	11	199.09	198.50	-5	9,006	-0.06%
2018/12/10	12	193.46	7	195.07	196.00	5	9,045	0.06%
2018/12/07	6	204.08	7	204.71	204.00	-1	9,048	-0.01%
2018/12/06	3	202.67	10	202.45	200.00	-7	9,049	-0.08%
2018/12/05	1	218.00	1	219.00	218.00	0	9,033	0.00%
2018/12/04	7	235.14	10	232.65	225.00	-3	9,052	-0.03%
2018/12/03	8	235.13	8	235.75	239.50	0	8,971	0.00%
2018/11/30	4	217.25	5	217.30	218.50	-1	8,906	-0.01%
2018/11/29	24	217.46	24	214.10	211.50	0	8,816	0.00%
2018/11/28	21	209.29	20	211.38	211.50	1	8,686	0.01%
2018/11/27	7.2	207.11	7	207.21	207.00	0.2	8,602	0.00%
2018/11/26	6	199.42	8	200.81	200.00	-2	8,479	-0.02%
2018/11/23	7	202.86	3	206.67	196.00	4	8,421	0.05%
2018/11/22	7	210.21	11	212.68	207.50	-4	8,323	-0.05%
2018/11/21	3	193.67	2	196.00	199.50	1	8,129	0.01%
2018/11/20	3	193.67	4	195.38	195.00	-1	8,130	-0.01%
2018/11/19	0	0.00	1	193.00	198.00	-1	8,108	-0.01%
2018/11/16	25	200.12	21	192.76	192.50	4	8,102	0.05%
2018/11/15	4	190.88	3	190.67	195.00	1	8,036	0.01%
2018/11/14	4	194.50	4	192.38	191.00	0	8,017	0.00%
2018/11/13	6	191.26	9	188.50	193.50	-3	7,972	-0.04%
2018/11/12	7	201.64	6	204.92	198.00	1	7,923	0.01%
2018/11/09	5	205.60	5	205.80	209.50	0	7,860	0.00%
2018/11/08	7	221.86	5	214.60	210.00	2	7,800	0.03%
2018/11/07	15	199.30	25	199.36	216.00	-10	7,692	-0.13%
2018/11/06	21	218.17	9	222.94	196.50	12	7,419	0.16%
2018/11/05	6	217.67	6	216.67	218.00	0	7,174	0.00%
2018/11/02	18	225.97	13	225.50	220.00	5	7,164	0.07%
2018/11/01	8	203.00	11	208.86	220.00	-3	6,992	-0.04%
2018/10/31	8	202.13	7	204.43	200.00	1	6,914	0.01%
2018/10/30	10	202.90	5	203.90	197.00	5	6,872	0.07%
2018/10/29	8	203.75	7	203.50	209.50	1	6,826	0.01%
2018/10/26	3	211.50	2	214.25	208.50	1	6,785	0.01%
2018/10/25	13	214.27	15	208.90	208.00	-2	6,721	-0.03%
2018/10/24	4	227.00	3	227.17	225.00	1	6,621	0.02%
2018/10/23	8	220.00	13	224.23	220.00	-5	6,546	-0.08%
2018/10/22	13	230.50	5	230.80	224.50	8	6,494	0.12%
2018/10/19	3	225.33	11	215.91	233.00	-8	6,403	-0.12%
2018/10/18	5	232.10	7	224.71	222.00	-2	6,255	-0.03%
2018/10/17	7	236.14	5	236.30	234.50	2	6,209	0.03%
2018/10/16	4	238.63	3	237.67	231.50	1	6,267	0.02%
2018/10/15	2	229.00	6	235.42	239.00	-4	6,285	-0.06%
2018/10/12	6	230.42	8	232.56	232.00	-2	6,295	-0.03%
2018/10/11	5	235.20	1	231.00	229.50	4	6,254	0.06%
2018/10/09	11	246.77	11	248.18	255.00	0	6,277	0.00%
2018/10/08	4	259.00	5	258.10	253.50	-1	6,215	-0.02%
2018/10/05	4	275.25	1	263.50	263.00	3	6,247	0.05%
2018/10/04	12	279.33	18	281.56	287.50	-6	6,207	-0.10%
2018/10/03	17	306.35	3	309.33	285.50	14	6,163	0.23%
2018/10/02	1	326.00	5	324.50	317.00	-4	6,120	-0.07%
2018/10/01	5	317.40	4	319.75	322.00	1	6,130	0.02%
2018/09/28	5	322.80	6	325.08	317.00	-1	6,263	-0.02%
2018/09/27	4	317.50	2	325.00	319.00	2	6,297	0.03%
2018/09/26	5	319.10	4	318.25	323.00	1	6,242	0.02%
2018/09/25	5	315.40	7	310.29	312.00	-2	6,229	-0.03%
2018/09/21	14	295.32	16	297.28	300.00	-2	6,230	-0.03%
2018/09/20	6	305.50	5	301.30	306.50	1	6,185	0.02%
2018/09/19	7	312.00	6	316.50	306.50	1	6,282	0.02%
2018/09/18	1	315.00	1	314.00	313.00	0	6,336	0.00%
2018/09/17	12	327.38	7	325.79	335.50	5	6,335	0.08%
2018/09/14	8	338.06	12	341.38	338.00	-4	6,328	-0.06%
2018/09/13	7	343.71	7	345.00	329.50	0	6,324	0.00%
2018/09/12	3	347.00	2	348.00	346.50	1	6,318	0.02%
2018/09/11	2	345.75	4	349.50	357.00	-2	6,439	-0.03%
2018/09/10	11	348.50	4	354.75	336.00	7	6,425	0.11%
2018/09/07	2	369.00	0	0.00	369.00	2	6,475	0.03%
2018/09/06	5	362.40	9	368.50	384.00	-4	6,530	-0.06%
2018/09/05	5	376.10	0	0.00	374.00	5	6,611	0.08%
2018/09/04	0	0.00	3	376.67	383.50	-3	6,736	-0.04%
2018/09/03	2	366.75	2	379.75	366.00	0	6,890	0.00%
2018/08/31	2	392.00	3	392.83	398.50	-1	6,913	-0.01%
2018/08/29	2	410.25	2	410.00	410.50	0	7,033	0.00%
2018/08/28	1	414.50	1	417.50	412.50	0	7,129	0.00%
2018/08/27	0	0.00	4	399.63	405.00	-4	7,237	-0.06%
2018/08/24	5	383.60	6	380.42	393.00	-1	7,304	-0.01%
2018/08/23	2	392.25	1	394.00	388.00	1	7,422	0.01%
2018/08/22	5	390.50	2	390.75	387.00	3	7,499	0.04%
2018/08/21	2	382.75	3	386.83	395.00	-1	7,592	-0.01%
2018/08/20	2	382.75	6	375.00	376.00	-4	7,701	-0.05%
2018/08/17	1	381.50	1	392.50	381.50	0	7,808	0.00%
2018/08/16	4	381.50	3	385.50	384.00	1	8,003	0.01%
2018/08/15	1	365.00	2	370.25	379.00	-1	8,127	-0.01%
2018/08/14	6	363.83	16	374.63	375.00	-10	8,380	-0.12%
2018/08/13	4	372.25	9	379.22	371.50	-5	8,466	-0.06%
2018/08/10	1	407.00	2	412.75	403.50	-1	8,407	-0.01%
2018/08/09	20	407.38	3	413.67	412.00	17	8,436	0.20%
2018/08/08	5	426.90	6	437.17	414.50	-1	8,373	-0.01%
2018/08/07	3	430.00	0	0.00	440.00	3	8,350	0.04%
2018/08/06	4	424.25	9	427.67	426.50	-5	8,471	-0.06%
2018/08/03	3	443.00	3	443.67	439.50	0	8,485	0.00%
2018/08/02	3	456.67	3	450.67	441.50	0	8,454	0.00%
2018/08/01	3	477.33	0	0.00	471.50	3	8,453	0.04%
2018/07/31	1	481.00	2	472.50	483.50	-1	8,453	-0.01%
2018/07/30	2	465.00	3	488.67	476.50	-1	8,615	-0.01%
2018/07/27	1	488.00	0	0.00	488.00	1	8,694	0.01%
2018/07/26	2	483.00	2	491.75	475.50	0	8,716	0.00%
2018/07/25	2	477.75	2	482.50	481.00	0	8,765	0.00%
2018/07/24	7	472.86	16	470.78	482.50	-9	8,867	-0.10%
2018/07/23	16	475.75	12	466.25	472.50	4	8,844	0.05%
2018/07/20	1	498.00	3	497.17	498.00	-2	8,845	-0.02%
2018/07/19	13	487.81	14	485.86	486.00	-1	8,780	-0.01%
2018/07/18	7	494.50	5	478.20	480.00	2	8,807	0.02%
2018/07/17	5	493.40	7	498.21	491.50	-2	8,803	-0.02%
2018/07/16	5	504.00	0	0.00	496.00	5	8,821	0.06%
2018/07/13	9	516.33	5	517.80	515.00	4	8,829	0.05%
2018/07/12	1	486.00	3	480.00	493.00	-2	8,948	-0.02%
2018/07/11	6	487.42	10	489.70	468.00	-4	9,132	-0.04%
2018/07/10	5	471.60	9	472.22	483.00	-4	9,265	-0.04%
2018/07/09	5	455.90	0	0.00	441.00	5	9,371	0.05%
2018/07/06	6	431.25	6	436.67	460.00	0	9,430	0.00%
2018/07/05	5	442.20	0	0.00	427.50	5	9,529	0.05%
2018/07/04	3	460.17	3	466.50	474.50	0	9,617	0.00%
2018/07/03	5	466.50	5	464.60	459.00	0	9,590	0.00%
2018/07/02	5	478.20	6	480.83	471.50	-1	9,602	-0.01%
2018/06/28	11	477.95	4	459.38	453.50	7	9,468	0.07%
2018/06/27	5	481.10	1	477.50	464.50	4	9,363	0.04%
2018/06/26	2	474.25	4	469.50	487.00	-2	9,445	-0.02%
2018/06/22	4	500.25	4	504.75	490.00	0	9,561	0.00%
2018/06/21	10	531.70	6	532.00	518.00	4	9,698	0.04%
2018/06/20	5	533.00	5	528.80	531.00	0	9,699	0.00%
2018/06/19	0	0.00	2	533.00	530.00	-2	9,747	-0.02%
2018/06/15	12	546.25	14	551.07	555.00	-2	9,803	-0.02%
2018/06/14	3	538.67	2	546.00	530.00	1	9,680	0.01%
2018/06/13	7	532.57	13	531.23	554.00	-6	9,603	-0.06%
2018/06/12	2	502.00	9	501.22	512.00	-7	9,598	-0.07%
2018/06/11	10	482.10	13	489.31	488.00	-3	9,538	-0.03%
2018/06/08	3	473.67	0	0.00	458.50	3	9,340	0.03%
2018/06/07	3	472.00	6	475.92	469.00	-3	9,285	-0.03%
2018/06/06	6	477.33	4	475.75	470.50	2	9,237	0.02%
2018/06/05	14	468.79	13	470.73	477.50	1	9,155	0.01%
2018/06/04	5	475.80	5	474.60	458.00	0	9,031	0.00%
2018/06/01	4	465.38	2	455.00	468.00	2	8,903	0.02%
2018/05/31	3	459.50	4	451.38	448.00	-1	8,808	-0.01%
2018/05/30	7	437.43	8	440.44	458.00	-1	8,669	-0.01%
2018/05/29	6	449.08	3	438.83	436.00	3	8,553	0.04%
2018/05/28	7	475.71	4	472.25	452.00	3	8,438	0.04%
2018/05/25	3	465.00	9	453.83	455.00	-6	8,313	-0.07%
2018/05/24	6	444.67	13	454.27	462.00	-7	8,131	-0.09%
2018/05/23	11	434.05	6	432.75	430.50	5	7,872	0.06%
2018/05/22	19	412.34	28	413.39	426.00	-9	7,649	-0.12%
2018/05/21	1	378.00	13	379.62	396.00	-12	7,341	-0.16%
2018/05/18	4	360.00	1	372.00	360.00	3	7,160	0.04%
2018/05/17	4	374.25	2	371.25	366.00	2	7,199	0.03%
2018/05/16	2	368.25	2	372.50	369.50	0	7,201	0.00%
2018/05/15	4	382.00	1.1	383.09	372.00	2.9	7,211	0.04%
2018/05/14	4	375.50	4	380.50	381.00	0	7,210	0.00%
2018/05/11	10	381.70	4	383.13	371.00	6	7,062	0.08%
2018/05/10	2	373.50	1	383.00	372.50	1	7,012	0.01%
2018/05/09	5	372.40	6	371.67	373.00	-1	7,094	-0.01%
2018/05/08	0	0.00	1	363.00	363.00	-1	6,987	-0.01%
2018/05/07	14	376.00	3	380.33	371.00	11	6,920	0.16%
2018/05/04	2	359.00	10	353.60	362.00	-8	6,744	-0.12%
2018/05/03	2	337.75	1	342.00	332.50	1	6,614	0.02%
2018/05/02	2	355.00	0	0.00	343.00	2	6,615	0.03%
2018/04/30	1	346.00	2	347.00	352.00	-1	6,551	-0.02%
2018/04/27	0	0.00	15	329.50	330.00	-15	6,451	-0.23%
2018/04/26	10	340.15	6	328.67	323.50	4	6,430	0.06%
2018/04/25	11	356.00	5	364.50	352.50	6	6,328	0.09%
2018/04/24	7	356.43	9	371.50	351.00	-2	6,296	-0.03%
2018/04/23	2	360.25	2	359.50	351.00	0	6,216	0.00%
2018/04/20	12	380.71	5	378.80	368.00	7	6,189	0.11%
2018/04/19	8	389.75	9	389.33	388.00	-1	6,190	-0.02%
2018/04/18	21	385.52	14	379.57	384.50	7	6,269	0.11%
2018/04/17	20	413.35	16	417.09	388.00	4	6,043	0.07%
2018/04/16	6	400.83	14	388.61	407.00	-8	5,798	-0.14%
2018/04/13	5	367.90	6	361.08	370.00	-1	5,742	-0.02%
2018/04/12	4	348.00	4	346.13	350.00	0	5,665	0.00%
2018/04/11	13	342.58	9	350.11	340.50	4	5,593	0.07%
2018/04/10	12	330.17	19	326.53	339.50	-7	5,379	-0.13%
2018/04/09	1	313.00	2	308.75	309.00	-1	5,261	-0.02%
2018/04/03	1	306.00	2	294.50	309.00	-1	5,425	-0.02%
2018/04/02	0	0.00	1	304.50	300.50	-1	5,461	-0.02%
2018/03/31	10	310.35	3	311.33	308.50	7	5,527	0.13%
2018/03/30	4	305.50	10	302.95	308.00	-6	5,568	-0.11%
2018/03/29	8	312.88	6	311.17	303.50	2	5,660	0.04%
2018/03/28	5	302.00	8	305.94	307.00	-3	5,612	-0.05%
2018/03/27	8	307.56	9	302.33	300.50	-1	5,526	-0.02%
2018/03/26	42	301.00	5	301.40	301.00	37	5,436	0.68%
2018/03/23	1	271.50	10	271.25	285.00	-9	5,268	-0.17%
2018/03/22	5	283.50	6	284.17	280.00	-1	5,330	-0.02%
2018/03/21	2	270.50	7	266.29	274.00	-5	5,272	-0.09%
2018/03/20	1	249.00	2	249.50	249.50	-1	5,218	-0.02%
2018/03/19	3	258.33	3	259.17	257.50	0	5,274	0.00%
2018/03/16	3	261.00	8	263.81	260.50	-5	5,304	-0.09%
2018/03/15	0	0.00	6	252.25	260.50	-6	5,203	-0.12%
2018/03/14	2	236.50	0	0.00	237.00	2	5,197	0.04%
2018/03/09	3	232.83	3	232.17	230.00	0	5,698	0.00%
2018/03/08	4	225.13	1	224.00	226.50	3	5,782	0.05%
2018/03/07	3	225.00	2	230.25	223.00	1	5,948	0.02%
2018/03/06	1	232.50	0	0.00	231.00	1	6,161	0.02%
2018/03/05	4	240.50	4	233.25	231.00	0	6,269	0.00%
2018/03/02	1	240.00	2	239.00	242.00	-1	6,322	-0.02%
2018/02/27	2	249.00	4	252.50	244.00	-2	6,529	-0.03%
2018/02/26	2	242.75	0	0.00	239.00	2	6,533	0.03%
2018/02/23	1	248.00	2	247.00	242.00	-1	6,767	-0.01%
2018/02/22	1	235.00	0	0.00	241.00	1	6,997	0.01%
2018/02/12	2	237.00	21	229.19	228.00	-19	7,100	-0.27%
2018/02/09	6	223.33	7	221.07	231.00	-1	7,217	-0.01%
2018/02/08	4	237.38	1	236.00	236.50	3	7,170	0.04%
2018/02/07	4	255.88	32	255.23	250.50	-28	7,239	-0.39%
2018/02/06	4	255.75	3	259.50	247.50	1	7,300	0.01%
2018/02/02	1	288.00	2	293.75	284.50	-1	7,362	-0.01%
2018/02/01	9	291.28	7	293.86	290.00	2	7,417	0.03%
2018/01/31	1	277.00	3	278.83	279.50	-2	7,463	-0.03%
2018/01/30	1	277.00	3	278.00	276.00	-2	7,506	-0.03%
2018/01/29	2	280.25	1	281.50	279.00	1	7,566	0.01%
2018/01/25	0	0.00	1	285.00	277.00	-1	7,813	-0.01%
2018/01/24	1	278.00	0	0.00	283.00	1	7,961	0.01%
2018/01/23	3	281.83	3	280.67	276.00	0	8,115	0.00%
2018/01/22	4	277.88	2	278.75	282.00	2	8,217	0.02%
2018/01/18	0	0.00	1	292.50	286.00	-1	8,522	-0.01%
2018/01/17	2	291.50	1	287.00	287.00	1	8,647	0.01%
2018/01/16	1	285.00	4	286.88	292.00	-3	8,791	-0.03%
2018/01/15	4.1	290.41	2	298.00	284.00	2.1	8,859	0.02%
2018/01/12	6	295.83	6	297.25	294.00	0	8,879	0.00%
2018/01/11	1	280.00	2	281.00	281.00	-1	8,829	-0.01%
2018/01/10	2	282.25	2	280.00	280.00	0	9,134	0.00%
2018/01/09	10	290.85	12	290.29	284.00	-2	9,232	-0.02%
2018/01/08	2	264.75	4	270.50	285.00	-2	9,126	-0.02%
2018/01/05	2	274.50	0	0.00	274.50	2	9,065	0.02%
2018/01/04	3	280.17	0	0.00	280.50	3	9,107	0.03%
2018/01/03	4	281.88	0	0.00	275.50	4	9,168	0.04%
2018/01/02	0	0.00	7	268.93	280.00	-7	9,165	-0.08%